Fresenius SE

FREG
🏛️ germany →
47.40
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 35.43 35.55 35.19 35.40 0.5M
2021-12-29 35.28 35.50 35.10 35.50 0.8M
2021-12-28 35.16 35.57 35.16 35.38 0.7M
2021-12-27 35.02 35.55 34.98 35.15 0.8M
2021-12-23 34.50 35.30 34.49 35.01 1.1M
2021-12-22 34.27 34.49 34.12 34.49 0.9M
2021-12-21 34.09 34.47 33.72 34.33 1.1M
2021-12-20 34.28 34.35 32.91 33.77 1.7M
2021-12-17 34.01 34.57 33.96 34.55 2.5M
2021-12-16 34.06 34.43 33.94 34.15 1.9M
2021-12-15 34.11 34.18 33.26 33.61 1.7M
2021-12-14 34.00 34.30 33.90 33.98 1.5M
2021-12-13 34.25 34.31 33.66 33.91 1.3M
2021-12-10 34.18 34.24 33.76 34.13 1.4M
2021-12-09 34.77 34.85 34.25 34.25 1.0M
2021-12-08 34.97 35.10 34.28 34.63 1.5M
2021-12-07 34.80 34.98 34.50 34.90 1.4M
2021-12-06 33.63 34.74 33.59 34.48 2.0M
2021-12-03 34.14 34.16 33.31 33.45 1.7M
2021-12-02 33.74 34.03 33.42 33.83 1.6M
2021-12-01 33.73 34.15 33.37 33.90 2.0M
2021-11-30 33.50 33.82 33.02 33.50 3.3M
2021-11-29 34.34 34.34 33.56 33.78 2.3M
2021-11-26 34.50 34.50 33.55 34.05 2.6M
2021-11-25 35.20 35.20 34.68 34.88 1.3M
2021-11-24 35.63 35.63 34.91 35.03 2.7M
2021-11-23 35.80 36.32 35.42 35.51 1.7M
2021-11-22 35.84 35.87 35.23 35.70 1.5M
2021-11-19 36.52 36.64 35.26 35.70 2.5M
2021-11-18 36.90 36.95 36.19 36.36 1.6M
2021-11-17 37.55 37.66 36.65 36.80 2.0M
2021-11-16 37.87 38.24 37.61 37.61 1.1M
2021-11-15 37.94 38.06 37.69 37.82 0.9M
2021-11-12 37.99 38.22 37.73 37.98 1.4M
2021-11-11 38.43 38.64 37.68 37.98 1.3M
2021-11-10 37.84 38.32 37.84 38.08 1.3M
2021-11-09 38.73 38.74 37.67 37.77 2.8M
2021-11-08 39.72 39.89 39.01 39.33 1.0M
2021-11-05 39.16 40.08 38.84 39.70 1.7M
2021-11-04 39.04 39.68 39.03 39.15 1.5M
2021-11-03 40.71 40.74 38.67 38.82 3.1M
2021-11-02 41.00 42.50 40.62 40.79 2.4M
2021-11-01 39.50 40.11 39.47 39.91 1.1M
2021-10-29 39.79 39.79 39.08 39.27 1.9M
2021-10-28 40.60 40.86 39.92 40.11 1.1M
2021-10-27 39.80 40.87 39.71 40.72 1.6M
2021-10-26 41.39 41.39 39.68 39.71 2.8M
2021-10-25 41.15 41.40 40.82 41.40 1.1M
2021-10-22 41.36 41.48 40.99 41.02 0.7M
2021-10-21 40.60 41.40 40.55 41.22 1.0M
2021-10-20 40.38 40.79 40.22 40.79 0.9M
2021-10-19 40.84 40.84 40.45 40.65 0.6M
2021-10-18 40.81 41.27 40.42 40.78 0.9M
2021-10-15 41.22 41.35 40.65 40.90 0.8M
2021-10-14 40.73 41.55 40.28 41.20 1.1M
2021-10-13 40.46 40.62 40.20 40.32 0.7M
2021-10-12 40.61 40.61 40.24 40.43 0.8M
2021-10-11 40.62 41.09 40.38 41.01 1.0M
2021-10-08 39.99 40.87 39.84 40.59 1.2M
2021-10-07 39.68 40.00 39.40 39.85 1.0M
2021-10-06 40.11 40.16 39.12 39.35 1.3M
2021-10-05 40.66 40.80 40.11 40.38 0.9M
2021-10-04 40.52 41.09 40.40 40.72 0.6M
2021-10-01 41.03 41.17 40.66 40.70 1.0M
2021-09-30 41.50 41.70 41.26 41.54 1.0M
2021-09-29 41.30 41.44 40.94 41.31 0.6M
2021-09-28 41.31 41.92 41.10 41.11 1.0M
2021-09-27 41.48 41.78 41.26 41.36 0.6M
2021-09-24 41.19 41.40 40.98 41.12 0.8M
2021-09-23 41.84 41.98 41.23 41.32 1.1M
2021-09-22 41.60 42.06 41.46 41.68 1.0M
2021-09-21 40.62 41.56 40.43 41.48 1.1M
2021-09-20 40.41 40.59 39.95 40.50 1.2M
2021-09-17 41.04 41.34 40.82 40.90 2.6M
2021-09-16 41.06 41.35 40.81 40.83 1.0M
2021-09-15 41.99 42.03 40.89 40.89 1.2M
2021-09-14 41.64 42.06 41.62 42.00 1.1M
2021-09-13 41.78 42.30 41.52 41.58 1.1M
2021-09-10 42.28 42.30 41.52 41.76 1.8M
2021-09-09 42.70 42.81 42.41 42.41 0.9M
2021-09-08 43.25 43.33 42.68 42.99 0.9M
2021-09-07 43.74 43.74 43.23 43.35 0.7M
2021-09-06 43.86 44.02 43.61 43.77 0.6M
2021-09-03 44.10 44.33 43.35 43.73 0.7M
2021-09-02 44.17 44.22 43.70 44.04 0.7M
2021-09-01 44.38 44.80 44.02 44.10 0.8M
2021-08-31 44.80 44.80 43.80 44.05 1.5M
2021-08-30 45.02 45.03 44.53 44.68 0.5M
2021-08-27 45.06 45.09 44.81 45.03 0.5M
2021-08-26 45.21 45.37 44.94 45.20 0.6M
2021-08-25 46.35 46.44 45.33 45.45 0.8M
2021-08-24 46.72 46.73 46.22 46.39 0.4M
2021-08-23 46.60 46.68 46.38 46.68 0.5M
2021-08-20 45.87 46.37 45.55 46.24 0.8M
2021-08-19 46.65 46.78 45.64 46.04 1.0M
2021-08-18 46.94 47.60 46.85 47.44 0.9M
2021-08-17 46.56 47.02 46.37 46.91 0.8M
2021-08-16 45.99 46.67 45.77 46.67 0.8M
2021-08-13 45.80 46.34 45.80 46.34 0.8M
2021-08-12 45.09 45.73 44.96 45.73 0.8M
2021-08-11 45.06 45.31 44.91 45.19 0.6M
2021-08-10 44.99 45.30 44.84 45.10 0.5M
2021-08-09 44.75 44.90 44.51 44.90 0.6M
2021-08-06 44.97 45.03 44.66 44.85 0.5M
2021-08-05 45.18 45.38 44.77 44.77 0.8M
2021-08-04 45.30 45.56 45.04 45.39 1.0M
2021-08-03 44.00 45.31 43.85 45.20 1.5M
2021-08-02 44.55 44.65 43.14 43.90 1.4M
2021-07-30 45.88 45.88 43.82 44.32 2.3M
2021-07-29 45.97 46.16 45.73 46.14 0.8M
2021-07-28 45.18 45.89 45.12 45.89 1.1M
2021-07-27 45.40 45.40 44.85 45.14 0.8M
2021-07-26 45.61 45.75 45.38 45.48 0.5M
2021-07-23 45.70 45.82 45.34 45.78 0.7M
2021-07-22 44.92 45.55 44.86 45.45 1.1M
2021-07-21 44.40 44.74 44.26 44.67 0.9M
2021-07-20 44.18 44.55 43.56 43.90 1.1M
2021-07-19 44.64 44.64 43.70 44.01 1.0M
2021-07-16 44.74 45.07 44.50 44.74 0.7M
2021-07-15 45.80 45.80 44.44 44.79 1.3M
2021-07-14 44.68 45.80 44.63 45.79 1.5M
2021-07-13 44.95 44.95 44.56 44.87 0.9M
2021-07-12 44.24 44.92 44.24 44.90 0.8M
2021-07-09 43.84 44.51 43.80 44.51 1.2M
2021-07-08 43.97 44.09 43.47 43.74 1.0M
2021-07-07 43.78 44.22 43.65 44.20 0.8M
2021-07-06 44.25 44.40 43.72 43.82 0.9M
2021-07-05 44.58 44.59 44.20 44.25 0.6M
2021-07-02 44.74 44.94 44.44 44.63 1.0M
2021-07-01 44.16 44.82 44.10 44.72 1.1M
2021-06-30 43.86 44.27 43.59 44.00 1.0M
2021-06-29 44.18 44.28 43.93 44.00 0.6M
2021-06-28 44.48 44.59 44.13 44.15 0.6M
2021-06-25 43.93 44.52 43.90 44.48 0.9M
2021-06-24 44.20 44.34 43.96 43.98 0.7M
2021-06-23 44.50 44.53 43.85 43.98 0.7M
2021-06-22 44.24 44.50 43.86 44.43 0.9M
2021-06-21 44.79 44.88 43.53 44.20 1.9M
2021-06-18 45.18 45.37 44.89 45.20 2.6M
2021-06-17 45.34 45.68 45.21 45.57 0.8M
2021-06-16 45.52 45.95 45.28 45.56 1.0M
2021-06-15 45.31 45.52 45.18 45.49 0.8M
2021-06-14 45.20 45.66 45.07 45.16 1.0M
2021-06-11 45.33 45.44 45.11 45.26 0.7M
2021-06-10 45.16 45.46 44.88 45.27 1.1M
2021-06-09 44.99 45.44 44.80 45.24 1.0M
2021-06-08 45.10 45.42 44.81 44.81 1.0M
2021-06-07 44.78 45.22 44.76 44.94 1.0M
2021-06-04 44.56 44.86 44.50 44.83 0.7M
2021-06-03 44.00 44.86 43.93 44.67 1.3M
2021-06-02 43.73 44.08 43.69 43.93 1.1M
2021-06-01 44.48 44.49 43.63 43.95 1.3M
2021-05-31 44.50 44.55 44.11 44.15 0.9M
2021-05-28 44.35 44.91 44.32 44.66 1.3M
2021-05-27 44.08 44.57 43.89 44.37 1.9M
2021-05-26 44.55 44.87 44.17 44.23 2.3M
2021-05-25 45.44 45.48 44.49 44.59 2.4M
2021-05-21 45.95 46.53 45.63 46.32 2.3M
2021-05-20 44.42 46.38 44.18 46.18 3.6M
2021-05-19 44.48 44.71 44.04 44.44 1.3M
2021-05-18 45.35 45.58 44.54 44.82 1.5M
2021-05-17 44.88 45.31 44.52 45.23 2.1M
2021-05-14 44.11 44.97 44.10 44.96 2.1M
2021-05-13 43.46 44.21 43.10 44.12 1.0M
2021-05-12 42.48 44.18 42.42 43.98 2.3M
2021-05-11 42.98 42.98 41.71 42.38 2.6M
2021-05-10 41.81 43.27 41.68 43.27 2.7M
2021-05-07 41.70 41.86 41.24 41.67 1.2M
2021-05-06 41.02 41.80 41.00 41.59 1.6M
2021-05-05 40.93 41.54 40.66 41.40 1.6M
2021-05-04 41.20 41.24 40.56 40.62 1.2M
2021-05-03 41.00 41.18 40.70 41.09 1.2M
2021-04-30 39.94 40.90 39.85 40.88 2.4M
2021-04-29 39.94 40.52 39.78 39.92 1.5M
2021-04-28 39.70 39.92 39.58 39.81 1.1M
2021-04-27 39.81 40.14 39.49 39.67 1.3M
2021-04-26 39.84 39.98 39.58 39.74 1.0M
2021-04-23 39.67 39.92 39.26 39.74 1.2M
2021-04-22 39.46 39.88 39.27 39.82 1.5M
2021-04-21 38.53 39.61 38.32 39.44 2.0M
2021-04-20 38.75 38.75 37.88 38.26 1.8M
2021-04-19 38.50 39.24 38.44 38.79 1.1M
2021-04-16 38.35 38.60 38.14 38.46 1.3M
2021-04-15 38.71 38.71 38.22 38.35 1.2M
2021-04-14 39.29 39.33 38.53 38.64 1.1M
2021-04-13 38.75 39.28 38.69 39.17 2.0M
2021-04-12 38.74 38.98 38.52 38.76 1.2M
2021-04-09 38.13 38.68 37.99 38.63 1.2M
2021-04-08 38.50 38.51 37.99 38.05 1.2M
2021-04-07 38.38 38.84 38.28 38.37 1.3M
2021-04-06 38.26 38.83 37.97 38.48 2.0M
2021-04-01 38.11 38.23 37.62 37.80 1.2M
2021-03-31 38.03 38.24 37.85 37.98 1.1M
2021-03-30 37.98 38.39 37.96 38.09 1.5M
2021-03-29 37.77 38.00 37.50 37.91 1.3M
2021-03-26 36.44 37.69 36.28 37.62 2.6M
2021-03-25 36.15 36.30 35.71 36.27 1.6M
2021-03-24 36.05 36.60 35.78 36.29 2.3M
2021-03-23 35.99 36.33 35.71 36.29 1.6M
2021-03-22 36.05 36.16 35.76 36.09 1.2M
2021-03-19 36.31 36.59 35.95 36.17 3.5M
2021-03-18 36.40 36.79 36.37 36.47 1.7M
2021-03-17 36.46 36.67 36.06 36.30 1.4M
2021-03-16 36.09 36.56 35.97 36.27 1.1M
2021-03-15 36.24 36.40 35.84 36.00 1.2M
2021-03-12 36.05 36.28 35.76 36.19 1.2M
2021-03-11 36.70 36.72 35.78 36.08 1.8M
2021-03-10 36.57 37.10 36.21 36.63 1.7M
2021-03-09 36.50 36.79 36.24 36.54 1.9M
2021-03-08 36.19 36.93 36.13 36.56 1.8M
2021-03-05 35.95 36.17 35.55 36.03 1.5M
2021-03-04 35.37 36.04 35.27 35.97 1.5M
2021-03-03 35.97 36.15 35.14 35.50 1.4M
2021-03-02 35.91 36.27 35.73 35.84 1.7M
2021-03-01 35.70 36.17 35.67 35.93 1.5M
2021-02-26 34.89 35.44 34.57 35.44 2.7M
2021-02-25 35.65 35.65 34.83 35.22 1.6M
2021-02-24 35.56 35.93 35.06 35.43 1.6M
2021-02-23 35.91 36.33 35.15 35.63 1.9M
2021-02-22 35.83 35.90 35.24 35.88 1.4M
2021-02-19 35.96 36.22 35.56 36.00 1.7M
2021-02-18 36.06 36.17 35.66 35.95 1.9M
2021-02-17 36.11 36.31 35.77 36.06 1.7M
2021-02-16 36.40 36.61 36.15 36.27 1.3M
2021-02-15 36.36 36.60 36.18 36.38 1.4M
2021-02-12 35.60 36.15 35.32 36.15 1.7M
2021-02-11 35.64 35.81 35.34 35.70 1.8M
2021-02-10 35.14 35.76 35.11 35.51 2.2M
2021-02-09 34.71 35.09 34.47 35.02 1.4M
2021-02-08 35.22 35.53 34.61 34.72 1.8M
2021-02-05 34.68 35.38 34.61 35.00 1.7M
2021-02-04 34.59 34.75 33.86 34.57 3.2M
2021-02-03 35.19 35.43 34.48 34.59 3.2M
2021-02-02 34.00 35.32 32.94 34.95 6.9M
2021-02-01 36.95 37.08 35.86 36.06 2.7M
2021-01-29 37.18 37.34 36.70 36.77 2.4M
2021-01-28 37.84 38.08 36.95 37.78 1.9M
2021-01-27 38.18 38.72 37.73 38.04 2.0M
2021-01-26 37.60 38.71 37.60 38.28 1.6M
2021-01-25 38.42 38.48 37.31 37.57 1.5M
2021-01-22 38.00 38.34 37.72 38.18 1.4M
2021-01-21 39.13 39.30 38.01 38.21 1.8M
2021-01-20 38.89 39.06 38.59 38.81 1.1M
2021-01-19 38.57 39.15 38.36 38.73 1.3M
2021-01-18 38.13 38.35 37.89 38.24 0.8M
2021-01-15 38.67 38.67 37.93 38.39 1.8M
2021-01-14 38.82 38.98 38.45 38.90 1.4M
2021-01-13 38.75 39.15 38.57 38.80 1.4M
2021-01-12 38.82 39.25 38.67 38.67 1.3M
2021-01-11 39.67 39.77 38.82 38.92 2.4M
2021-01-08 40.02 40.34 39.51 40.10 1.6M
2021-01-07 40.42 40.51 39.78 39.78 1.8M
2021-01-06 39.20 40.25 39.04 40.10 2.1M
2021-01-05 38.35 39.18 38.34 38.98 1.4M
2021-01-04 38.45 39.34 38.35 38.48 1.6M