Italia markets close in 6 hours 24 minutes

Fresenius SE & Co. KGaA (FRE.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
28,10-0,17 (-0,60%)
In data: 09:08AM CEST. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202428,3228,3228,1028,1028,10735
02 mag 202427,8228,2727,8228,2728,275.128
30 apr 202427,5527,9927,5527,9927,99433
29 apr 202427,4827,7427,4027,6627,662.926
26 apr 202427,3027,3427,0527,0527,05600
25 apr 202427,1527,4627,1527,2827,283.660
24 apr 202427,7927,9027,2127,3327,331.302
23 apr 202427,6927,7727,5027,7627,764.005
22 apr 202426,9127,5826,8827,4727,472.039
19 apr 202426,3626,9325,9626,9326,931.930
18 apr 202426,7926,7926,5626,5626,561.301
17 apr 202426,5626,8726,4526,6126,611.328
16 apr 202425,2226,7425,2226,5226,527.588
15 apr 202425,3925,4925,3425,3425,34960
12 apr 202425,3325,6625,3225,3225,32892
11 apr 202425,2725,3625,2225,3325,331.080
10 apr 202425,3925,5225,3125,3125,31435
09 apr 202425,5225,5225,1825,4425,44431
08 apr 202425,2125,8325,2125,5625,562.468
05 apr 202425,0825,3025,0825,2025,206.319
04 apr 202424,5625,2124,5625,1625,168.143
03 apr 202424,6824,7024,5424,6924,691.318
02 apr 202424,9925,0024,5824,5824,581.352
28 mar 202424,8825,1524,8824,9624,962.359
27 mar 202424,6125,0424,5824,8924,893.365
26 mar 202424,5024,7024,3924,7024,702.652
25 mar 202424,6624,6824,5024,6224,625.137
22 mar 202424,7924,8224,6024,8024,801.510
21 mar 202424,9724,9924,5524,7724,771.571
20 mar 202425,1225,2224,9024,9124,911.346
19 mar 202425,2125,2325,0025,1525,15981
18 mar 202425,0825,1324,9025,0825,08514
15 mar 202425,0925,2024,9724,9724,971.650
14 mar 202425,5325,5325,0725,1125,113.892
13 mar 202425,5125,6325,1425,5525,551.855
12 mar 202425,5325,5325,4125,5025,501.460
11 mar 202425,5725,6025,4025,4425,442.322
08 mar 202425,6025,8625,5525,6525,652.583
07 mar 202425,0825,7025,0125,6325,633.605
06 mar 202425,6025,6825,1025,1125,11680
05 mar 202424,7325,5924,4325,5025,508.434
04 mar 202425,8625,8624,5724,8624,864.350
01 mar 202425,9325,9425,6825,8525,852.618
29 feb 202425,9426,3325,8325,8325,832.498
28 feb 202426,0326,2925,9526,0926,092.477
27 feb 202426,0326,1225,5326,0826,082.268
26 feb 202425,6926,2025,6726,1026,105.709
23 feb 202425,9625,9625,6525,7925,79787
22 feb 202426,3026,4125,3625,7925,798.509
21 feb 202425,6027,1625,6026,2026,2018.846
20 feb 202426,8526,9925,9925,9925,991.083
19 feb 202426,3026,6126,3026,6126,612.943
16 feb 202426,4226,5826,2326,3026,301.240
15 feb 202426,2426,4626,2226,3026,3016.531
14 feb 202425,2726,1725,2726,1726,171.633
13 feb 202425,6125,7425,2525,2525,251.229
12 feb 202425,2825,6825,2825,6825,681.499
09 feb 202425,2725,4825,1725,3725,374.663
08 feb 202425,4525,6025,3625,3625,361.702
07 feb 202425,7025,8325,4525,4525,45890
06 feb 202425,5825,7025,2025,7025,701.323
05 feb 202425,4025,6525,3825,6525,651.599
02 feb 202426,0926,1625,4225,5825,581.435
01 feb 202425,9826,0925,9126,0926,092.105
31 gen 202426,4926,4926,0026,1626,16405
30 gen 202427,0927,1226,3826,5226,521.695
29 gen 202426,6827,0626,6827,0627,064.444
26 gen 202426,7527,0126,7526,9826,98834
25 gen 202426,4627,1026,4626,8926,891.215
24 gen 202426,0726,7326,0726,7326,73102
23 gen 202426,4026,4025,8026,0726,071.562
22 gen 202426,3226,5126,0826,4126,411.691
19 gen 202426,1326,2625,8926,2126,21812
18 gen 202426,2126,4026,0926,1026,102.670
17 gen 202426,1926,5026,1126,1526,152.811
16 gen 202426,8626,8626,4226,4226,42483
15 gen 202427,8827,8826,8926,8926,899.449
12 gen 202428,0228,1027,2027,7227,721.539
11 gen 202428,4928,7028,3028,3028,301.000
10 gen 202428,2628,5628,2628,5128,514.253
09 gen 202428,4928,4928,2228,4228,42107
08 gen 202428,8628,8628,1828,4628,46662
05 gen 202428,8229,0628,8029,0629,063.778
04 gen 202428,4329,0328,4328,9528,955.830
03 gen 202428,8729,1628,4228,4528,451.755
02 gen 202428,1129,0128,1128,9028,902.134
29 dic 202328,3128,3528,3028,3028,30270
28 dic 202328,0628,3928,0628,3928,392.062
27 dic 202328,5028,6228,3228,3628,363.025
22 dic 202328,4028,6328,4028,5028,502.623
21 dic 202328,2528,5828,2528,4428,441.450
20 dic 202327,6528,4627,6528,3628,364.875
19 dic 202327,6927,8227,5227,7327,737.989
18 dic 202327,9327,9327,6727,7627,76938
15 dic 202328,5828,6227,8527,9927,99775
14 dic 202328,4929,3028,4228,7128,716.792
13 dic 202328,2428,3128,1128,3128,315.599
12 dic 202328,1828,5328,1828,4128,4112.122
11 dic 202328,3228,4028,1728,1728,171.166
08 dic 202328,4428,7328,4428,4528,45454
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...