Italia markets closed

Fresenius SE & Co KGaA (FRE.HM)

Hamburg - Hamburg Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
29,55+0,97 (+3,39%)
Alla chiusura: 03:26PM CEST
Periodo di tempo:
06 lug 2023 - 06 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202428,5229,5528,5229,5529,55467
04 lug 202428,3928,5828,3928,5828,58100
03 lug 202428,3628,3928,3628,3928,39102
02 lug 202428,1328,1328,1328,1328,13-
01 lug 202428,0228,0228,0228,0228,02-
28 giu 202428,1228,1228,0628,0628,0610
27 giu 202427,8928,1327,8927,9727,97354
26 giu 202428,1828,1828,1828,1828,18-
25 giu 202428,1628,2528,1628,2528,2530
24 giu 202428,0228,3828,0228,3828,381.310
21 giu 202428,3528,3528,3528,3528,35-
20 giu 202428,4528,4528,2828,2828,2841
19 giu 202428,6028,6028,6028,6028,60-
18 giu 202429,3029,3029,2629,2629,26150
17 giu 202429,4729,4729,4729,4729,47-
14 giu 202429,8329,8329,8329,8329,83-
13 giu 202429,8829,8829,8829,8829,88-
12 giu 202429,6329,8729,6329,8729,87590
11 giu 202430,0530,1030,0530,1030,10200
10 giu 202430,2730,2730,0530,0530,05785
07 giu 202430,3130,4630,3130,3130,31450
06 giu 202429,6530,5229,6530,5230,52815
05 giu 202429,1930,1529,1930,1530,151.937
04 giu 202429,1429,5229,1429,1929,19870
03 giu 202429,3029,3029,3029,3029,3040
31 mag 202428,8928,8928,8928,8928,89-
30 mag 202428,7528,8828,7528,8828,88250
29 mag 202429,0229,2728,9828,9828,98500
28 mag 202429,0229,0229,0229,0229,02-
27 mag 202428,8729,2228,8729,1629,16120
24 mag 202428,3228,3228,3228,3228,32500
23 mag 202427,5027,9927,5027,9927,99100
22 mag 202427,4027,6427,3627,6427,643.803
21 mag 202427,7127,7127,5227,5627,5665
20 mag 202427,9827,9827,7527,8227,8285
17 mag 202428,4028,4027,8927,8927,89509
16 mag 202428,5628,5628,4928,4928,4940
15 mag 202428,7228,7228,5728,5728,57100
14 mag 202428,6128,6128,4928,5428,541.135
13 mag 202428,8028,8028,5628,5628,56110
10 mag 202428,1728,5028,1728,5028,50281
09 mag 202428,3628,3628,0428,0428,04160
08 mag 202428,9329,4328,0728,4328,43295
07 mag 202427,7328,5827,5328,5828,58220
06 mag 202427,9227,9227,9227,9227,92-
03 mag 202428,1928,1928,1828,1828,182.666
02 mag 202427,9328,1527,9227,9227,92630
30 apr 202427,6427,8927,6427,8927,8960
29 apr 202427,2027,6727,2027,6727,67360
26 apr 202427,2527,2527,2527,2527,25-
25 apr 202427,1727,2427,1727,2427,24305
24 apr 202427,6827,6827,2227,2527,2548
23 apr 202427,5727,7827,4627,4627,464.046
22 apr 202426,9127,5626,9127,4427,441.600
19 apr 202426,1326,9426,1326,9426,94750
18 apr 202426,6326,6626,6326,6626,6650
17 apr 202426,4426,7226,4426,7226,72300
16 apr 202425,2326,6825,2326,5226,52556
15 apr 202425,3425,5825,3325,5825,58286
12 apr 202425,3325,6325,3325,6325,633.800
11 apr 202425,2725,4425,2025,4125,41850
10 apr 202425,4025,5425,3025,3025,30200
09 apr 202425,5225,5225,5225,5225,52-
08 apr 202425,1225,6725,1225,6725,67607
05 apr 202424,8725,1424,8725,1425,14201
04 apr 202424,5625,1624,5625,1625,16850
03 apr 202424,5524,6924,5324,6924,69877
02 apr 202424,9925,0824,5724,5724,573.574
28 mar 202424,8724,9924,8724,9924,99207
27 mar 202424,6224,6724,5624,5624,56425
26 mar 202424,6224,6224,4524,4524,4525
25 mar 202424,6724,6724,4924,5124,511.320
22 mar 202424,6024,6824,6024,6824,6815
21 mar 202424,9924,9924,5824,5924,591.214
20 mar 202425,1225,1225,0125,0125,01400
19 mar 202425,2125,2725,0025,2525,251.155
18 mar 202424,9425,1724,9425,1725,17855
15 mar 202425,1025,1625,0825,0825,08370
14 mar 202425,4425,4425,0425,0425,04200
13 mar 202425,5225,6425,1425,6425,641.010
12 mar 202425,5625,5625,3725,3725,37664
11 mar 202425,5625,5625,3725,3925,39275
08 mar 202425,6025,6025,6025,6025,60-
07 mar 202425,0025,4425,0025,4225,42575
06 mar 202425,6025,6025,4025,5225,52253
05 mar 202424,7625,6424,5025,6425,641.290
04 mar 202425,8425,8424,7024,7524,752.828
01 mar 202425,9425,9425,6825,6825,6880
29 feb 202425,9626,3325,9426,3326,33414
28 feb 202426,1726,1725,9725,9725,973.667
27 feb 202426,0326,0325,6725,6725,67396
26 feb 202425,7426,1725,7426,0826,082.148
23 feb 202425,7725,7725,5625,5625,56100
22 feb 202426,3526,3525,7325,7325,73591
21 feb 202425,7327,0525,7326,2426,243.028
20 feb 202426,8726,8726,0426,0426,04550
19 feb 202426,3026,5826,3026,5826,58322
16 feb 202426,4226,5526,3726,3726,371.435
15 feb 202426,1126,1426,1126,1426,14381
14 feb 202425,3126,1925,3126,1926,1995
*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...