Italia markets open in 6 hours 6 minutes

Fresenius SE & Co. KGaA (FRE.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
38,79+0,33 (+0,87%)
Alla chiusura: 5:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
17 dic 202039,1039,2738,8138,8538,851.604.916
16 dic 202038,2438,8038,0038,7938,791.650.901
15 dic 202038,0838,8537,9038,1338,131.342.467
14 dic 202037,9138,6437,7238,0238,021.611.435
11 dic 202037,8838,0136,9937,4137,411.526.663
10 dic 202038,1938,4137,5437,9537,951.517.636
09 dic 202037,7838,2837,6637,9737,971.481.230
08 dic 202037,5137,6736,8337,5437,541.351.563
07 dic 202037,6037,7437,2037,5837,581.139.716
04 dic 202037,3537,9737,3237,5937,591.196.753
03 dic 202037,3537,4436,7037,3337,331.816.081
02 dic 202038,2738,2737,7237,8137,811.338.092
01 dic 202037,9039,0037,8038,1638,161.881.695
30 nov 202037,9938,2037,5037,5037,502.181.516
27 nov 202037,6638,2137,5138,0738,071.041.907
26 nov 202037,6837,8837,6237,6737,67756.156
25 nov 202038,1138,1137,4637,6637,661.225.697
24 nov 202037,8738,3737,6038,0338,031.390.401
23 nov 202038,1038,1537,4737,6937,691.169.715
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...