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
2023-12-29 28.33 28.43 28.07 28.07 1.6M
2023-12-28 28.37 28.46 28.26 28.36 0.6M
2023-12-27 28.51 28.65 28.27 28.37 0.6M
2023-12-22 28.70 28.80 28.49 28.61 0.6M
2023-12-21 28.31 28.84 28.25 28.57 0.9M
2023-12-20 27.90 28.63 27.88 28.49 0.9M
2023-12-19 27.72 27.85 27.50 27.79 0.9M
2023-12-18 27.91 28.00 27.67 27.74 1.0M
2023-12-15 28.56 28.60 27.77 28.09 3.9M
2023-12-14 29.00 29.38 28.40 28.58 2.0M
2023-12-13 28.27 28.38 28.12 28.26 0.8M
2023-12-12 28.39 28.61 28.25 28.32 0.8M
2023-12-11 28.51 28.59 28.13 28.25 1.3M
2023-12-08 28.50 28.81 28.32 28.53 1.2M
2023-12-07 28.76 28.81 28.36 28.52 0.9M
2023-12-06 28.71 28.80 28.13 28.80 2.0M
2023-12-05 29.28 29.36 28.38 28.72 1.9M
2023-12-04 29.12 29.51 29.12 29.29 1.3M
2023-12-01 29.20 29.31 28.98 29.09 1.3M
2023-11-30 28.57 29.24 28.56 29.09 2.7M
2023-11-29 28.47 28.95 28.28 28.57 1.1M
2023-11-28 28.04 28.57 27.96 28.50 1.0M
2023-11-27 27.87 28.29 27.87 28.20 0.7M
2023-11-24 27.93 28.05 27.84 27.94 0.8M
2023-11-23 27.73 27.94 27.63 27.94 0.5M
2023-11-22 27.56 27.89 27.53 27.74 0.8M
2023-11-21 27.26 27.69 27.26 27.62 0.9M
2023-11-20 27.35 27.55 27.25 27.39 0.9M
2023-11-17 27.13 27.54 27.12 27.32 1.4M
2023-11-16 26.75 26.97 26.72 26.76 1.0M
2023-11-15 26.92 27.15 26.70 26.86 1.0M
2023-11-14 25.93 26.97 25.93 26.87 1.4M
2023-11-13 25.00 25.90 24.80 25.90 1.9M
2023-11-10 25.39 25.50 24.92 25.04 1.0M
2023-11-09 25.84 25.94 25.32 25.51 1.0M
2023-11-08 25.18 26.21 25.11 25.73 1.9M
2023-11-07 25.25 25.31 24.75 25.18 1.2M
2023-11-06 25.25 25.72 25.25 25.38 1.0M
2023-11-03 25.68 25.80 25.22 25.31 1.6M
2023-11-02 24.50 25.95 24.30 25.72 2.3M
2023-11-01 24.25 24.39 23.93 24.30 1.3M
2023-10-31 24.38 24.53 24.10 24.24 1.8M
2023-10-30 24.61 24.65 24.16 24.28 0.9M
2023-10-27 24.51 24.73 24.35 24.45 0.9M
2023-10-26 24.88 25.01 24.58 24.67 0.9M
2023-10-25 25.10 25.36 24.82 24.98 0.9M
2023-10-24 25.24 25.41 25.08 25.18 0.7M
2023-10-23 25.24 25.38 24.97 25.30 0.8M
2023-10-20 24.67 25.29 24.66 25.22 1.8M
2023-10-19 24.69 25.14 24.68 24.90 1.4M
2023-10-18 25.17 25.27 24.48 24.79 1.2M
2023-10-17 25.14 25.32 24.85 25.27 1.4M
2023-10-16 25.58 25.62 24.71 25.19 1.7M
2023-10-13 25.43 25.80 25.30 25.55 1.7M
2023-10-12 25.60 26.26 25.39 25.68 2.7M
2023-10-11 24.64 25.69 24.02 25.51 7.8M
2023-10-10 27.96 27.98 27.42 27.68 1.6M
2023-10-09 28.00 28.06 27.62 27.79 0.9M
2023-10-06 28.01 28.07 27.68 28.07 0.9M
2023-10-05 28.13 28.16 27.74 27.95 0.8M
2023-10-04 27.67 28.12 27.51 27.95 1.1M
2023-10-03 28.32 28.78 28.08 28.26 1.0M
2023-10-02 29.30 29.34 28.20 28.40 1.9M
2023-09-29 29.37 29.78 29.37 29.46 1.2M
2023-09-28 29.06 29.41 28.99 29.30 1.0M
2023-09-27 30.05 30.10 28.89 29.03 1.5M
2023-09-26 30.26 30.45 30.01 30.11 1.3M
2023-09-25 30.55 30.68 30.10 30.26 1.4M
2023-09-22 30.72 30.99 30.41 30.65 1.4M
2023-09-21 30.87 31.18 30.71 31.05 1.0M
2023-09-20 30.66 31.22 30.40 31.11 1.3M
2023-09-19 30.12 30.55 30.00 30.52 1.0M
2023-09-18 29.80 30.27 29.62 30.12 1.2M
2023-09-15 29.72 30.16 29.50 29.83 3.5M
2023-09-14 28.76 29.40 28.70 29.40 1.4M
2023-09-13 28.50 28.77 28.45 28.64 0.6M
2023-09-12 28.39 28.73 28.39 28.58 0.8M
2023-09-11 28.43 28.57 28.21 28.51 0.9M
2023-09-08 28.51 28.53 28.02 28.21 1.0M
2023-09-07 28.01 28.40 27.80 28.40 0.7M
2023-09-06 28.63 28.65 28.00 28.10 1.0M
2023-09-05 29.00 29.35 28.68 28.73 1.3M
2023-09-04 29.54 29.70 29.45 29.49 0.4M
2023-09-01 29.65 29.65 29.34 29.44 0.7M
2023-08-31 29.39 29.74 29.36 29.61 1.4M
2023-08-30 29.71 29.71 29.32 29.35 0.7M
2023-08-29 29.52 29.74 29.49 29.59 0.7M
2023-08-28 29.51 29.72 29.45 29.53 0.5M
2023-08-25 29.21 29.51 29.18 29.34 0.7M
2023-08-24 29.32 29.50 29.19 29.30 0.5M
2023-08-23 29.26 29.32 29.07 29.13 0.6M
2023-08-22 29.38 29.45 29.05 29.21 0.6M
2023-08-21 29.30 29.52 29.06 29.22 0.9M
2023-08-18 29.32 29.42 28.97 29.18 1.0M
2023-08-17 29.61 29.78 29.13 29.41 1.1M
2023-08-16 29.97 29.97 29.53 29.78 0.7M
2023-08-15 29.97 30.18 29.82 29.99 0.7M
2023-08-14 30.12 30.35 29.57 29.87 1.0M
2023-08-11 29.70 30.30 29.68 30.14 1.5M
2023-08-10 28.88 29.99 28.79 29.86 1.9M
2023-08-09 28.85 28.99 28.53 28.67 1.0M
2023-08-08 28.16 28.36 27.99 28.32 0.9M
2023-08-07 28.00 28.23 27.92 28.20 0.6M
2023-08-04 28.52 28.58 27.79 28.05 0.9M
2023-08-03 28.42 28.71 27.85 28.41 1.1M
2023-08-02 28.36 28.59 27.73 28.57 1.4M
2023-08-01 28.54 28.99 28.50 28.68 1.2M
2023-07-31 28.75 28.95 28.53 28.53 0.9M
2023-07-28 28.70 28.90 28.48 28.77 0.9M
2023-07-27 28.66 29.77 28.59 28.69 1.7M
2023-07-26 27.85 28.64 27.85 28.44 1.4M
2023-07-25 28.02 28.07 27.73 27.86 0.6M
2023-07-24 28.04 28.25 27.55 28.00 1.3M
2023-07-21 28.14 28.47 27.93 28.47 1.8M
2023-07-20 26.60 28.33 26.60 28.12 3.2M
2023-07-19 26.65 26.78 26.28 26.43 0.8M
2023-07-18 26.10 26.66 26.10 26.61 0.9M
2023-07-17 26.09 26.33 26.09 26.12 0.5M
2023-07-14 25.91 26.27 25.87 26.11 0.9M
2023-07-13 25.75 26.14 25.70 25.95 0.8M
2023-07-12 25.06 25.79 25.00 25.72 1.2M
2023-07-11 24.75 25.08 24.64 25.05 0.8M
2023-07-10 24.56 24.76 24.52 24.58 0.6M
2023-07-07 24.66 24.79 24.45 24.64 0.9M
2023-07-06 25.60 25.60 24.72 24.76 1.5M
2023-07-05 25.99 26.04 25.66 25.78 0.9M
2023-07-04 25.90 26.12 25.81 26.05 0.5M
2023-07-03 25.50 26.04 25.43 25.92 1.4M
2023-06-30 25.11 25.44 24.94 25.37 1.8M
2023-06-29 24.99 25.10 24.60 24.92 1.1M
2023-06-28 24.41 24.90 24.27 24.90 1.9M
2023-06-27 24.69 24.71 24.02 24.30 1.4M
2023-06-26 25.19 25.19 24.73 24.74 1.2M
2023-06-23 25.00 25.47 24.93 25.19 1.5M
2023-06-22 25.22 25.23 24.77 25.00 1.1M
2023-06-21 25.60 25.60 25.34 25.43 0.7M
2023-06-20 25.45 25.68 25.34 25.48 0.7M
2023-06-19 25.73 25.92 25.47 25.49 0.8M
2023-06-16 25.50 25.87 25.29 25.86 4.2M
2023-06-15 25.48 25.64 25.28 25.49 0.7M
2023-06-14 25.42 25.68 25.30 25.57 0.8M
2023-06-13 25.65 25.65 25.05 25.34 1.1M
2023-06-12 25.90 26.03 25.44 25.44 1.0M
2023-06-09 26.07 26.13 25.78 25.83 0.8M
2023-06-08 25.94 26.13 25.65 26.00 0.8M
2023-06-07 25.98 26.10 25.72 25.88 0.9M
2023-06-06 25.84 25.92 25.62 25.88 0.9M
2023-06-05 26.21 26.33 25.86 25.92 1.1M
2023-06-02 26.19 26.33 25.92 26.23 1.4M
2023-06-01 25.75 25.85 25.60 25.75 1.0M
2023-05-31 26.07 26.13 25.58 25.59 2.0M
2023-05-30 26.93 26.94 26.13 26.16 1.2M
2023-05-29 26.97 27.02 26.75 26.89 0.4M
2023-05-26 26.55 26.89 26.28 26.75 1.2M
2023-05-25 27.11 27.92 26.51 26.52 1.8M
2023-05-24 27.25 27.33 26.62 26.98 1.5M
2023-05-23 27.42 28.15 27.36 27.42 1.0M
2023-05-22 27.57 27.65 27.33 27.40 0.8M
2023-05-19 27.20 27.60 27.15 27.49 1.2M
2023-05-18 27.10 27.37 26.99 27.13 1.0M
2023-05-17 27.77 28.15 27.61 27.64 1.8M
2023-05-16 27.83 28.18 27.78 27.90 1.0M
2023-05-15 27.79 27.86 27.47 27.78 0.8M
2023-05-12 28.06 28.13 27.54 27.65 1.0M
2023-05-11 28.29 28.40 27.49 27.80 1.6M
2023-05-10 27.88 29.05 27.68 28.22 3.6M
2023-05-09 26.26 27.68 26.14 27.66 3.9M
2023-05-08 25.31 25.52 25.16 25.44 0.8M
2023-05-05 25.30 25.42 25.07 25.42 1.3M
2023-05-04 25.82 25.96 24.71 25.07 1.7M
2023-05-03 25.58 25.82 25.39 25.82 0.8M
2023-05-02 26.20 26.26 25.35 25.44 1.5M
2023-04-28 26.12 26.29 25.89 26.22 1.2M
2023-04-27 25.76 26.26 25.69 26.00 1.0M
2023-04-26 25.49 25.75 25.30 25.70 0.9M
2023-04-25 25.90 25.91 25.35 25.59 1.2M
2023-04-24 25.77 26.30 25.70 26.08 1.0M
2023-04-21 25.22 25.81 25.21 25.74 2.0M
2023-04-20 25.91 25.91 25.18 25.24 1.5M
2023-04-19 25.74 26.08 25.52 25.93 1.2M
2023-04-18 25.71 25.88 25.62 25.78 1.3M
2023-04-17 25.72 25.96 25.47 25.66 1.1M
2023-04-14 25.50 26.16 25.50 25.73 1.5M
2023-04-13 25.29 25.53 25.01 25.38 1.4M
2023-04-12 25.42 25.67 25.20 25.27 1.8M
2023-04-11 25.55 25.71 25.19 25.39 1.3M
2023-04-06 25.02 25.69 24.93 25.46 1.3M
2023-04-05 24.82 25.18 24.81 24.93 1.0M
2023-04-04 24.96 25.09 24.76 24.76 0.8M
2023-04-03 24.80 25.14 24.70 24.89 1.0M
2023-03-31 24.51 25.00 24.39 24.85 1.5M
2023-03-30 24.30 24.50 24.27 24.40 1.0M
2023-03-29 23.97 24.27 23.80 24.15 0.7M
2023-03-28 24.20 24.33 23.72 23.94 0.7M
2023-03-27 23.88 24.16 23.85 24.02 1.1M
2023-03-24 24.02 24.02 23.33 23.60 1.4M
2023-03-23 24.16 24.27 23.92 24.17 0.9M
2023-03-22 24.34 24.49 24.29 24.34 0.6M
2023-03-21 23.94 24.53 23.94 24.37 1.3M
2023-03-20 23.74 23.89 23.29 23.81 1.2M
2023-03-17 23.75 24.12 23.36 23.69 3.1M
2023-03-16 23.75 23.90 23.34 23.75 1.3M
2023-03-15 23.86 24.16 23.36 23.46 2.0M
2023-03-14 23.88 23.98 23.67 23.93 1.2M
2023-03-13 24.03 24.04 23.49 23.83 1.8M
2023-03-10 23.65 24.14 23.51 24.03 1.6M
2023-03-09 24.25 24.30 23.86 23.88 1.3M
2023-03-08 24.24 24.39 24.04 24.34 1.3M
2023-03-07 24.68 24.74 24.30 24.32 1.5M
2023-03-06 25.00 25.02 24.59 24.71 1.6M
2023-03-03 25.09 25.14 24.87 24.91 1.4M
2023-03-02 25.00 25.21 24.81 24.95 1.5M
2023-03-01 25.92 25.97 25.03 25.09 1.7M
2023-02-28 26.35 26.44 25.83 26.03 2.3M
2023-02-27 26.21 26.65 26.17 26.60 1.1M
2023-02-24 26.33 26.84 26.05 26.32 2.6M
2023-02-23 27.56 27.60 25.80 26.26 3.2M
2023-02-22 28.26 28.31 26.87 27.59 3.9M
2023-02-21 29.04 29.38 28.81 28.85 1.2M
2023-02-20 29.07 29.21 28.84 29.08 0.6M
2023-02-17 28.44 29.05 28.26 28.99 1.3M
2023-02-16 28.60 28.72 28.25 28.54 0.9M
2023-02-15 28.34 28.52 28.24 28.43 0.6M
2023-02-14 28.26 28.51 28.16 28.30 0.9M
2023-02-13 28.13 28.38 27.93 28.21 0.8M
2023-02-10 28.80 28.93 28.01 28.12 1.8M
2023-02-09 27.92 29.71 27.60 28.93 4.5M
2023-02-08 27.54 28.03 27.49 27.82 1.3M
2023-02-07 27.06 27.40 26.93 27.40 1.0M
2023-02-06 27.06 27.20 26.85 27.12 1.0M
2023-02-03 27.13 27.19 26.67 27.11 0.9M
2023-02-02 26.68 27.33 26.50 27.23 1.4M
2023-02-01 26.63 26.71 26.41 26.61 0.8M
2023-01-31 26.77 26.77 26.38 26.53 1.2M
2023-01-30 26.48 26.85 26.36 26.82 1.0M
2023-01-27 26.50 26.83 26.17 26.75 1.3M
2023-01-26 27.12 27.13 26.15 26.37 1.9M
2023-01-25 27.58 27.73 26.82 27.04 1.8M
2023-01-24 28.23 28.26 27.59 27.71 1.0M
2023-01-23 28.44 28.53 27.89 28.15 0.9M
2023-01-20 28.18 28.35 27.99 28.33 0.9M
2023-01-19 28.31 28.43 27.71 28.00 1.3M
2023-01-18 28.57 28.77 28.21 28.39 0.9M
2023-01-17 28.55 28.78 28.24 28.55 1.0M
2023-01-16 28.40 28.72 28.40 28.55 1.1M
2023-01-13 28.40 28.54 28.04 28.21 1.1M
2023-01-12 28.22 28.90 28.02 28.40 1.6M
2023-01-11 27.61 28.29 27.38 28.00 1.4M
2023-01-10 28.15 28.34 27.40 27.51 1.9M
2023-01-09 28.57 28.73 28.27 28.30 1.0M
2023-01-06 28.30 28.92 28.22 28.63 1.2M
2023-01-05 27.85 28.30 27.68 28.19 0.8M
2023-01-04 27.20 27.98 27.17 27.91 1.0M
2023-01-03 26.81 27.22 26.58 27.08 1.2M
2023-01-02 26.30 26.65 26.24 26.44 0.5M