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
2022-12-30 26.13 26.48 26.02 26.25 0.5M
2022-12-29 25.79 26.31 25.65 26.28 0.6M
2022-12-28 26.09 26.17 25.84 25.91 0.6M
2022-12-27 26.34 26.34 25.96 26.04 0.4M
2022-12-23 25.99 26.17 25.87 26.16 0.6M
2022-12-22 25.99 26.34 25.86 25.88 0.7M
2022-12-21 25.76 26.07 25.68 26.07 0.6M
2022-12-20 25.70 25.79 25.44 25.62 0.8M
2022-12-19 25.65 25.98 25.62 25.79 0.8M
2022-12-16 25.80 25.93 25.47 25.58 2.9M
2022-12-15 26.43 26.55 25.71 25.79 1.8M
2022-12-14 26.37 26.66 26.24 26.66 1.0M
2022-12-13 26.17 26.99 25.95 26.52 1.2M
2022-12-12 26.52 26.66 25.59 26.02 2.2M
2022-12-09 26.87 26.97 26.36 26.67 1.0M
2022-12-08 26.52 26.87 26.29 26.87 1.4M
2022-12-07 26.05 26.56 26.03 26.44 1.2M
2022-12-06 26.52 26.88 25.98 26.20 1.6M
2022-12-05 26.98 27.05 26.44 26.62 1.2M
2022-12-02 26.51 27.05 26.50 27.05 1.3M
2022-12-01 26.57 26.87 26.20 26.51 1.2M
2022-11-30 26.30 26.86 26.28 26.56 3.6M
2022-11-29 25.63 26.42 25.60 26.27 1.2M
2022-11-28 26.00 26.40 25.78 25.84 1.7M
2022-11-25 25.38 25.70 25.25 25.70 0.9M
2022-11-24 25.21 25.73 25.21 25.37 0.9M
2022-11-23 24.73 25.25 24.73 25.22 1.3M
2022-11-22 24.44 25.16 24.43 24.68 1.5M
2022-11-21 24.44 24.49 24.11 24.35 0.0M
2022-11-18 23.90 24.44 23.64 24.41 1.6M
2022-11-17 24.12 24.12 23.48 23.75 1.0M
2022-11-16 24.03 24.15 23.65 24.00 1.7M
2022-11-15 24.02 24.39 23.85 24.19 1.3M
2022-11-14 23.80 24.47 23.52 24.16 1.5M
2022-11-11 24.19 24.48 23.46 23.62 3.1M
2022-11-10 23.20 24.23 22.97 24.04 1.8M
2022-11-09 23.33 23.44 22.88 23.35 1.1M
2022-11-08 23.29 23.42 23.01 23.42 1.2M
2022-11-07 23.10 23.46 22.88 23.36 1.6M
2022-11-04 22.59 23.33 22.48 23.20 1.8M
2022-11-03 23.01 23.36 22.48 22.50 1.4M
2022-11-02 23.25 23.50 22.85 23.29 1.8M
2022-11-01 23.49 23.49 22.69 23.26 1.6M
2022-10-31 22.51 23.56 22.51 23.30 3.6M
2022-10-28 22.64 22.92 22.06 22.16 2.0M
2022-10-27 22.90 23.40 22.78 22.89 1.3M
2022-10-26 22.04 23.28 21.91 23.03 2.2M
2022-10-25 21.86 22.32 21.75 22.15 1.6M
2022-10-24 21.79 22.03 21.41 21.78 1.8M
2022-10-21 21.90 22.10 21.43 21.71 1.9M
2022-10-20 21.58 22.07 21.31 21.94 2.5M
2022-10-19 20.75 23.18 20.41 21.63 4.6M
2022-10-18 20.61 20.86 20.39 20.69 2.0M
2022-10-17 20.08 20.59 19.97 20.52 2.0M
2022-10-14 20.70 20.70 19.69 20.04 2.2M
2022-10-13 20.00 20.40 19.76 20.22 2.1M
2022-10-12 20.61 20.62 20.03 20.05 1.6M
2022-10-11 20.30 20.67 20.27 20.57 1.5M
2022-10-10 20.53 20.70 20.24 20.43 2.0M
2022-10-07 21.61 21.67 20.91 20.91 1.4M
2022-10-06 21.94 22.18 21.47 21.66 1.2M
2022-10-05 22.37 22.41 21.63 21.74 1.4M
2022-10-04 22.33 22.59 22.21 22.55 1.5M
2022-10-03 21.55 21.92 21.46 21.82 1.0M
2022-09-30 21.41 22.33 21.33 21.95 1.8M
2022-09-29 21.52 21.60 21.00 21.22 1.6M
2022-09-28 21.37 21.72 20.98 21.66 1.4M
2022-09-27 22.19 22.19 21.56 21.60 1.4M
2022-09-26 21.83 22.25 21.71 22.04 1.2M
2022-09-23 22.77 22.77 21.84 21.85 2.4M
2022-09-22 22.98 22.98 22.03 22.55 2.6M
2022-09-21 23.64 23.79 23.34 23.37 1.3M
2022-09-20 24.67 24.84 23.90 23.90 1.6M
2022-09-19 25.17 25.17 24.48 24.62 1.4M
2022-09-16 25.35 25.47 25.24 25.26 1.7M
2022-09-15 25.33 25.74 25.32 25.50 1.0M
2022-09-14 26.01 26.08 25.19 25.28 1.2M
2022-09-13 26.30 26.60 25.97 26.06 1.1M
2022-09-12 25.66 26.30 25.65 26.30 1.5M
2022-09-09 24.54 25.55 24.48 25.44 1.5M
2022-09-08 25.05 25.17 24.29 24.48 1.3M
2022-09-07 24.84 25.02 24.47 24.98 0.9M
2022-09-06 24.85 25.24 24.67 25.11 0.9M
2022-09-05 24.37 24.93 24.30 24.82 1.0M
2022-09-02 24.59 24.93 24.44 24.89 1.4M
2022-09-01 24.68 24.74 24.21 24.42 1.2M
2022-08-31 24.60 24.86 24.40 24.66 2.1M
2022-08-30 24.60 24.94 24.36 24.56 1.5M
2022-08-29 24.55 24.64 24.26 24.55 1.0M
2022-08-26 25.31 25.50 24.79 24.80 2.0M
2022-08-25 25.17 25.27 24.83 25.16 1.0M
2022-08-24 25.53 25.53 24.52 25.09 1.9M
2022-08-23 25.36 25.76 24.93 25.53 2.0M
2022-08-22 25.66 26.36 25.50 25.50 4.0M
2022-08-19 24.45 24.83 24.36 24.62 1.3M
2022-08-18 24.32 24.90 24.27 24.57 1.4M
2022-08-17 24.91 25.08 24.21 24.24 1.8M
2022-08-16 24.63 25.16 24.62 24.91 1.5M
2022-08-15 24.70 24.77 24.53 24.64 0.7M
2022-08-12 25.00 25.17 24.52 24.57 1.5M
2022-08-11 24.84 24.89 24.42 24.69 1.1M
2022-08-10 24.51 24.94 24.45 24.67 1.8M
2022-08-09 24.54 24.78 24.22 24.47 1.3M
2022-08-08 24.80 24.85 24.23 24.52 1.5M
2022-08-05 24.02 24.68 23.85 24.55 1.7M
2022-08-04 24.08 24.39 23.86 24.23 1.4M
2022-08-03 24.12 24.13 23.40 24.08 2.8M
2022-08-02 24.50 24.66 24.08 24.08 2.4M
2022-08-01 25.00 25.39 24.68 24.80 1.8M
2022-07-29 24.60 25.03 24.38 24.95 3.6M
2022-07-28 26.70 26.71 24.54 25.02 6.2M
2022-07-27 27.87 27.96 27.20 27.24 1.4M
2022-07-26 27.44 27.78 27.25 27.76 1.0M
2022-07-25 27.19 27.84 27.06 27.44 0.8M
2022-07-22 26.97 27.51 26.95 27.30 1.0M
2022-07-21 27.38 27.38 26.64 26.93 1.8M
2022-07-20 28.05 28.15 27.25 27.33 1.1M
2022-07-19 27.00 27.90 26.99 27.88 1.1M
2022-07-18 27.65 27.78 26.98 27.19 1.0M
2022-07-15 27.07 27.74 27.00 27.55 1.1M
2022-07-14 27.26 27.68 26.65 26.94 1.1M
2022-07-13 28.08 28.11 26.58 27.40 1.7M
2022-07-12 28.22 28.33 27.48 28.20 1.1M
2022-07-11 28.71 28.96 28.34 28.34 0.8M
2022-07-08 28.52 28.91 28.28 28.91 0.9M
2022-07-07 28.97 29.01 28.58 28.61 1.1M
2022-07-06 28.89 29.31 28.63 28.74 0.9M
2022-07-05 29.45 29.49 28.53 28.53 1.1M
2022-07-04 29.36 29.71 29.13 29.32 0.7M
2022-07-01 28.64 29.32 28.41 29.14 0.8M
2022-06-30 28.78 29.20 28.53 28.90 1.5M
2022-06-29 28.65 29.50 28.62 29.14 1.6M
2022-06-28 28.80 29.28 28.72 28.98 1.0M
2022-06-27 28.37 29.28 28.29 28.73 1.5M
2022-06-24 27.83 28.41 27.77 28.10 2.0M
2022-06-23 26.82 27.59 26.52 27.56 1.8M
2022-06-22 27.50 27.67 26.80 27.00 2.1M
2022-06-21 29.25 29.68 27.64 27.79 2.6M
2022-06-20 29.04 29.43 28.84 29.22 1.1M
2022-06-17 29.18 29.52 28.90 28.90 3.5M
2022-06-16 29.66 29.82 28.84 29.11 1.3M
2022-06-15 29.75 29.99 29.58 29.74 0.9M
2022-06-14 30.00 30.16 29.55 29.63 1.0M
2022-06-13 29.65 30.04 29.40 29.91 1.1M
2022-06-10 30.30 30.44 29.72 30.03 1.2M
2022-06-09 31.04 31.17 30.36 30.41 1.4M
2022-06-08 31.37 31.43 31.04 31.23 1.0M
2022-06-07 31.28 31.39 30.88 31.32 0.8M
2022-06-06 31.64 31.64 31.14 31.29 0.5M
2022-06-03 31.25 31.62 31.19 31.20 0.6M
2022-06-02 31.60 31.95 30.77 31.11 1.2M
2022-06-01 31.88 32.47 31.52 31.56 1.0M
2022-05-31 32.43 32.86 31.88 31.88 2.3M
2022-05-30 32.62 32.76 32.16 32.18 0.9M
2022-05-27 32.30 32.83 31.92 32.51 1.0M
2022-05-26 31.92 32.28 31.79 32.18 0.7M
2022-05-25 31.90 31.95 31.59 31.90 0.8M
2022-05-24 31.83 32.05 31.65 31.65 0.7M
2022-05-23 32.72 32.72 31.80 32.04 1.0M
2022-05-20 32.01 32.48 31.80 32.31 1.1M
2022-05-19 32.65 32.66 31.28 31.79 1.7M
2022-05-18 33.38 33.46 32.70 32.78 1.1M
2022-05-17 33.59 33.72 33.01 33.25 0.8M
2022-05-16 33.23 33.26 32.66 33.23 1.1M
2022-05-13 33.67 34.32 33.40 34.09 2.1M
2022-05-12 33.39 33.59 32.86 33.32 1.2M
2022-05-11 33.35 34.32 33.31 34.08 1.4M
2022-05-10 33.91 33.96 32.75 33.24 1.6M
2022-05-09 33.55 34.27 33.31 34.03 1.5M
2022-05-06 34.94 35.34 33.67 34.10 1.5M
2022-05-05 35.59 35.68 34.48 35.05 1.5M
2022-05-04 34.23 36.09 33.81 35.13 2.6M
2022-05-03 33.47 34.29 33.47 34.06 0.0M
2022-05-02 33.61 33.77 32.60 33.44 0.0M
2022-04-29 34.31 34.38 33.57 33.80 1.1M
2022-04-28 33.96 34.34 33.72 33.95 1.0M
2022-04-27 33.33 33.80 32.94 33.67 1.4M
2022-04-26 34.09 34.12 33.40 33.42 0.0M
2022-04-25 33.72 33.76 33.29 33.66 1.3M
2022-04-22 34.71 35.02 34.29 34.29 1.1M
2022-04-21 35.13 35.28 34.71 35.00 1.2M
2022-04-20 34.58 35.03 34.37 35.00 1.5M
2022-04-19 33.96 34.45 33.61 34.36 1.3M
2022-04-14 33.99 34.14 33.60 34.09 1.2M
2022-04-13 33.85 34.04 33.63 33.82 1.2M
2022-04-12 33.86 34.03 33.56 33.92 1.7M
2022-04-11 34.49 35.17 34.24 34.35 1.4M
2022-04-08 33.79 35.16 33.70 34.90 2.3M
2022-04-07 33.20 33.74 33.17 33.37 1.1M
2022-04-06 33.05 33.37 32.64 33.16 1.3M
2022-04-05 33.07 33.36 32.67 33.13 1.1M
2022-04-04 33.31 33.44 32.91 33.06 1.3M
2022-04-01 33.37 33.59 32.95 33.22 1.0M
2022-03-31 32.75 33.79 32.75 33.35 1.8M
2022-03-30 32.97 33.01 32.47 32.70 1.3M
2022-03-29 33.50 33.50 32.87 33.14 1.5M
2022-03-28 32.87 33.66 32.75 32.92 1.3M
2022-03-25 32.37 32.90 32.12 32.80 1.3M
2022-03-24 32.21 32.64 31.93 32.25 1.3M
2022-03-23 32.52 32.94 32.03 32.09 1.1M
2022-03-22 32.07 32.46 31.95 32.33 1.1M
2022-03-21 32.72 32.97 31.98 32.14 1.3M
2022-03-18 32.05 32.66 31.71 32.66 3.3M
2022-03-17 32.16 32.42 31.70 32.16 1.6M
2022-03-16 31.92 32.12 31.49 31.94 2.0M
2022-03-15 31.00 31.37 30.58 31.20 1.6M
2022-03-14 30.59 31.68 30.56 31.18 2.1M
2022-03-11 30.20 31.18 30.18 30.23 2.4M
2022-03-10 30.01 30.48 29.50 30.13 2.6M
2022-03-09 28.41 30.12 28.30 30.00 3.8M
2022-03-08 27.63 28.41 27.45 27.65 3.6M
2022-03-07 27.50 28.28 26.69 27.96 2.8M
2022-03-04 29.39 29.40 27.86 28.11 3.4M
2022-03-03 30.08 30.19 29.52 29.56 2.4M
2022-03-02 29.56 30.34 28.82 30.05 3.5M
2022-03-01 31.35 31.44 29.91 29.91 2.9M
2022-02-28 31.00 31.36 30.69 31.27 3.7M
2022-02-25 32.23 32.34 31.36 32.15 4.1M
2022-02-24 31.80 32.17 31.22 31.85 4.5M
2022-02-23 33.36 33.97 32.96 33.51 3.0M
2022-02-22 35.00 35.00 32.99 33.51 6.3M
2022-02-21 37.33 37.62 36.41 36.58 1.5M
2022-02-18 36.95 37.51 36.80 37.08 1.6M
2022-02-17 37.80 37.83 36.65 37.08 1.6M
2022-02-16 37.25 38.11 37.15 37.88 1.7M
2022-02-15 36.40 37.21 36.28 37.10 1.1M
2022-02-14 36.30 36.70 35.56 36.58 1.6M
2022-02-11 37.00 37.19 36.33 36.87 1.5M
2022-02-10 37.52 37.96 37.17 37.30 1.4M
2022-02-09 37.50 37.62 37.33 37.33 0.9M
2022-02-08 37.31 37.40 37.02 37.34 0.8M
2022-02-07 37.21 37.34 36.88 37.23 1.0M
2022-02-04 37.15 37.31 36.84 36.99 1.5M
2022-02-03 36.80 37.49 36.70 36.96 1.5M
2022-02-02 36.86 37.05 36.45 36.70 1.2M
2022-02-01 36.76 37.11 36.21 36.83 1.9M
2022-01-31 37.00 37.08 36.43 36.56 1.1M
2022-01-28 37.19 37.26 36.01 36.65 1.5M
2022-01-27 36.29 37.31 36.28 37.15 1.2M
2022-01-26 36.37 36.77 36.24 36.62 1.4M
2022-01-25 35.78 36.85 35.52 36.19 1.9M
2022-01-24 36.10 36.59 35.08 35.47 1.7M
2022-01-21 36.66 36.89 36.03 36.35 1.5M
2022-01-20 37.18 37.72 36.94 36.97 1.1M
2022-01-19 37.40 37.60 36.80 37.12 1.5M
2022-01-18 37.31 37.74 37.13 37.56 1.1M
2022-01-17 37.59 37.94 37.17 37.45 1.0M
2022-01-14 36.57 37.75 36.57 37.36 2.1M
2022-01-13 36.63 36.82 36.27 36.73 1.2M
2022-01-12 37.20 37.23 36.66 36.68 1.2M
2022-01-11 36.86 37.08 36.38 36.98 1.4M
2022-01-10 36.00 37.36 36.00 36.56 2.5M
2022-01-07 36.05 36.06 35.43 35.85 1.3M
2022-01-06 35.26 36.32 35.14 36.00 1.9M
2022-01-05 36.18 36.18 35.48 35.59 1.2M
2022-01-04 35.74 36.11 35.64 36.06 1.3M
2022-01-03 35.58 35.79 35.45 35.50 0.8M