Mercados españoles cerrados en 2 hrs 29 min

Fresenius SE & Co. KGaA (FRE.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
25,45+0,74 (+2,99%)
A partir del 02:46PM CET. Mercado abierto.
Intervalo de fechas:
05 mar 2023 - 05 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 mar 202424,6025,8924,4125,4525,451.291.986
04 mar 202425,7425,7424,4624,7124,712.038.189
01 mar 202425,9426,0225,5625,8025,80936.649
29 feb 202426,0326,3625,7825,8825,882.143.576
28 feb 202426,2126,2925,9125,9925,99745.562
27 feb 202425,8126,1625,4826,0826,08963.868
26 feb 202425,6226,3525,6025,9525,951.058.471
23 feb 202425,8626,0225,4525,6725,671.460.941
22 feb 202426,2726,3825,2825,7725,771.994.508
21 feb 202425,8927,2725,8326,2026,202.373.193
20 feb 202426,5826,7925,9426,0426,041.471.649
19 feb 202426,2626,6726,2626,6726,67708.923
16 feb 202426,4026,6126,1726,4426,441.000.762
15 feb 202426,1026,5026,0526,3426,34856.373
14 feb 202425,4526,2725,4526,0826,081.007.529
13 feb 202425,6125,8125,2825,4725,471.219.554
12 feb 202425,1625,8325,1325,7425,74743.829
09 feb 202425,3225,5125,1425,1425,14846.773
08 feb 202425,3525,6225,3125,3525,35570.204
07 feb 202425,6725,9325,4925,4925,49803.030
06 feb 202425,4925,7825,1725,7725,771.125.240
05 feb 202425,3325,6725,3325,5225,52860.455
02 feb 202425,9226,1525,3525,4525,451.031.039
01 feb 202425,9826,1625,6225,9325,931.020.929
31 ene 202426,4926,6825,9426,1226,121.649.492
30 ene 202426,8627,1726,3126,6426,641.365.202
29 ene 202426,7927,1226,6227,1227,121.382.611
26 ene 202426,8427,0726,7626,9526,951.287.646
25 ene 202426,6327,0126,4426,6026,60904.273
24 ene 202426,2626,7726,1326,5726,57778.641
23 ene 202426,4726,5325,7426,0826,081.197.788
22 ene 202426,3926,5825,9626,4326,43677.531
19 ene 202426,4026,4025,8926,2826,281.195.488
18 ene 202426,3226,4626,1226,1626,16872.702
17 ene 202426,2626,6626,0426,2526,251.125.225
16 ene 202426,8126,9726,4126,4926,491.424.684
15 ene 202427,9027,9626,8626,9526,951.137.744
12 ene 202428,0628,1927,8227,8827,88955.885
11 ene 202428,7128,7627,9227,9427,94733.175
10 ene 202428,3328,6828,1428,5228,52717.646
09 ene 202428,5928,6128,1728,3828,38882.864
08 ene 202428,4528,7928,0128,5628,56926.527
05 ene 202428,8529,1528,7728,9928,991.252.411
04 ene 202428,4329,1128,3929,0629,06682.785
03 ene 202428,8429,2028,3928,5328,531.089.915
02 ene 202428,1629,1128,1029,0229,021.662.735
29 dic 202328,3328,4328,0728,0728,071.558.083
28 dic 202328,3728,4628,2628,3628,36615.130
27 dic 202328,5128,6528,2728,3728,37630.456
22 dic 202328,7028,8028,4928,6128,61599.283
21 dic 202328,3128,8428,2528,5728,57924.884
20 dic 202327,9028,6327,8828,4928,49880.501
19 dic 202327,7227,8527,5027,7927,79931.895
18 dic 202327,9128,0027,6727,7427,741.029.453
15 dic 202328,5628,6027,7728,0928,093.939.851
14 dic 202329,0029,3828,4028,5828,581.962.877
13 dic 202328,2728,3828,1228,2628,26788.040
12 dic 202328,3928,6128,2528,3228,32822.167
11 dic 202328,5128,5928,1328,2528,251.319.810
08 dic 202328,5028,8128,3228,5328,531.164.309
07 dic 202328,7628,8128,3628,5228,52900.027
06 dic 202328,7128,8028,1328,8028,802.029.499
05 dic 202329,2829,3628,3828,7228,721.863.591
04 dic 202329,1229,5129,1229,2929,291.313.170
01 dic 202329,2029,3128,9829,0929,091.278.193
30 nov 202328,5729,2428,5629,0929,092.746.160
29 nov 202328,4728,9528,2828,5728,571.127.092
28 nov 202328,0428,5727,9628,5028,501.031.160
27 nov 202327,8728,2927,8728,2028,20731.344
24 nov 202327,9328,0527,8427,9427,94763.639
23 nov 202327,7327,9427,6327,9427,94517.607
22 nov 202327,5627,8927,5327,7427,74756.043
21 nov 202327,2627,6927,2627,6227,62864.494
20 nov 202327,3527,5527,2527,3927,39934.699
17 nov 202327,1327,5427,1227,3227,321.391.915
16 nov 202326,7526,9726,7226,7626,761.001.432
15 nov 202326,9227,1526,7026,8626,86967.283
14 nov 202325,9326,9725,9326,8726,871.443.199
13 nov 202325,0025,9024,8025,9025,901.936.087
10 nov 202325,3925,5024,9225,0425,04951.888
09 nov 202325,8425,9425,3225,5125,51998.537
08 nov 202325,1826,2125,1125,7325,731.852.054
07 nov 202325,2525,3124,7525,1825,181.202.002
06 nov 202325,2525,7225,2525,3825,38972.889
03 nov 202325,6825,8025,2225,3125,311.595.159
02 nov 202324,5025,9524,3025,7225,722.267.542
01 nov 202324,2524,3923,9324,3024,301.267.436
31 oct 202324,3824,5324,1024,2424,241.846.592
30 oct 202324,6124,6524,1624,2824,28855.696
27 oct 202324,5124,7324,3524,4524,45865.910
26 oct 202324,8825,0124,5824,6724,67860.199
25 oct 202325,1025,3624,8224,9824,98861.057
24 oct 202325,2425,4125,0825,1825,18737.438
23 oct 202325,2425,3824,9725,3025,30842.266
20 oct 202324,6725,2924,6625,2225,221.783.129
19 oct 202324,6925,1424,6824,9024,901.355.777
18 oct 202325,1725,2724,4824,7924,791.248.640
17 oct 202325,1425,3224,8525,2725,271.409.491
16 oct 202325,5825,6224,7125,1925,191.727.981
13 oct 202325,4325,8025,3025,5525,551.687.446
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...