Italia markets closed

Fresenius SE & Co. KGaA (FRE.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
44,96+0,84 (+1,90%)
Alla chiusura: 5:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 mag 202144,1044,9744,1044,9644,962.130.742
13 mag 202143,4644,2143,1044,1244,12986.203
12 mag 202142,4744,1742,4243,9743,972.276.598
11 mag 202142,9842,9841,7142,3842,382.561.720
10 mag 202141,8143,2741,6843,2743,272.676.948
07 mag 202141,6941,8641,2441,6741,671.157.245
06 mag 202141,0241,7941,0041,5941,591.642.515
05 mag 202140,9241,5340,6641,4041,401.621.281
04 mag 202141,2041,2440,5640,6240,621.190.454
03 mag 202141,0041,1740,7041,0841,081.193.587
30 apr 202139,9440,9039,8540,8840,882.421.097
29 apr 202139,9440,5239,7839,9239,921.457.734
28 apr 202139,7039,9239,5839,8139,811.144.725
27 apr 202139,8140,1339,4939,6739,671.279.952
26 apr 202139,8439,9739,5839,7439,74971.686
23 apr 202139,6739,9239,2639,7439,741.241.413
22 apr 202139,4639,8839,2639,8239,821.488.422
21 apr 202138,5339,6038,3239,4439,442.013.272
20 apr 202138,7538,7537,8838,2638,261.752.192
19 apr 202138,4939,2438,4438,7938,791.132.339
16 apr 202138,3538,6038,1438,4638,461.315.120
15 apr 202138,7138,7138,2238,3538,351.155.864
14 apr 202139,2939,3338,5338,6338,631.093.736
13 apr 202138,7539,2838,6939,1739,172.010.964
12 apr 202138,7438,9738,5238,7638,761.222.201
09 apr 202138,1338,6837,9938,6338,631.245.482
08 apr 202138,5038,5137,9938,0538,051.197.806
07 apr 202138,3838,8438,2838,3738,371.314.495
06 apr 202138,2638,8337,9738,4738,471.957.827
01 apr 202138,1038,2337,6237,8037,801.164.762
31 mar 202138,0338,2437,8537,9837,981.061.666
30 mar 202137,9838,3937,9638,0938,091.512.390
29 mar 202137,7738,0037,5037,9137,911.280.153
26 mar 202136,4437,6936,2837,6237,622.621.449
25 mar 202136,1536,3035,7136,2736,271.592.755
24 mar 202136,0536,6035,7836,2936,292.344.540
23 mar 202135,9936,3335,7136,2936,291.615.574
22 mar 202136,0536,1635,7636,0936,091.176.986
19 mar 202136,3136,5935,9536,1736,173.495.765
18 mar 202136,4036,7936,3736,4736,471.672.932
17 mar 202136,4636,6736,0636,3036,301.382.119
16 mar 202136,0936,5635,9736,2736,271.127.301
15 mar 202136,2436,4035,8436,0036,001.160.657
12 mar 202136,0536,2835,7636,1936,191.220.890
11 mar 202136,7036,7235,7836,0836,081.836.336
10 mar 202136,5737,1036,2136,6336,631.743.938
09 mar 202136,5036,7936,2436,5436,541.871.452
08 mar 202136,1936,9336,1336,5636,561.786.486
05 mar 202135,9536,1735,5536,0336,031.451.463
04 mar 202135,3736,0435,2735,9735,971.489.104
03 mar 202135,9736,1535,1435,5035,501.402.094
02 mar 202135,9136,2735,7335,8435,841.668.416
01 mar 202135,7036,1735,6735,9335,931.526.596
26 feb 202134,8935,4434,5735,4435,442.704.140
25 feb 202135,6535,6534,8335,2235,221.638.446
24 feb 202135,5635,9335,0635,4335,431.604.508
23 feb 202135,9136,3335,1535,6335,631.863.011
22 feb 202135,8335,9035,2435,8835,881.377.820
19 feb 202135,9636,2235,5636,0036,001.655.155
18 feb 202136,0636,1735,6635,9535,951.875.511
17 feb 202136,1136,3135,7736,0636,061.654.651
16 feb 202136,4036,6136,1536,2736,271.298.771
15 feb 202136,3636,6036,1836,3836,381.369.942
12 feb 202135,6036,1535,3236,1536,151.725.869
11 feb 202135,6435,8135,3435,7035,701.798.482
10 feb 202135,1435,7635,1135,5135,512.191.922
09 feb 202134,7135,0934,4735,0235,021.394.867
08 feb 202135,2235,5334,6134,7234,721.756.593
05 feb 202134,6835,3834,6135,0035,001.717.945
04 feb 202134,5934,7533,8634,5734,573.230.797
03 feb 202135,1935,4334,4834,5934,593.152.003
02 feb 202134,0035,3232,9434,9534,956.864.147
01 feb 202136,9537,0835,8636,0636,062.675.181
29 gen 202137,1837,3436,7036,7736,772.435.997
28 gen 202137,8438,0836,9537,7837,781.919.030
27 gen 202138,1838,7237,7338,0438,042.043.671
26 gen 202137,6038,7137,6038,2838,281.600.860
25 gen 202138,4238,4837,3137,5737,571.479.972
22 gen 202138,0038,3437,7238,1838,181.387.852
21 gen 202139,1339,3038,0138,2138,211.825.932
20 gen 202138,8939,0638,5938,8138,811.121.980
19 gen 202138,5739,1538,3638,7338,731.308.025
18 gen 202138,1338,3537,8938,2438,24812.996
15 gen 202138,6738,6737,9338,3938,391.818.414
14 gen 202138,8238,9838,4538,9038,901.391.370
13 gen 202138,7539,1538,5738,8038,801.359.281
12 gen 202138,8239,2538,6738,6738,671.331.387
11 gen 202139,6739,7738,8238,9238,922.413.972
08 gen 202140,0240,3439,5140,1040,101.571.498
07 gen 202140,4240,5139,7839,7839,781.798.019
06 gen 202139,2040,2539,0440,1040,102.056.044
05 gen 202138,3539,1838,3438,9838,981.361.711
04 gen 202138,4539,3438,3538,4838,481.627.605
30 dic 202038,2538,3037,5737,8437,841.072.853
29 dic 202038,8738,9438,3138,3338,33864.433
28 dic 202038,6039,0438,5738,6538,65968.546
23 dic 202037,6138,4337,5638,2138,211.204.434
22 dic 202037,0037,7936,8637,4537,451.330.030
21 dic 202037,9037,9036,4136,8536,853.246.461
18 dic 202039,0139,4238,5838,5838,583.526.501
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...