Fresenius SE

FREG
🏛️ uk →
46.50
Last Update: 2025-09-26
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 26.19 26.47 26.06 26.43 0.1M
2022-12-29 25.71 26.31 25.68 26.30 0.2M
2022-12-28 26.08 26.14 25.89 25.97 0.2M
2022-12-23 25.99 26.17 25.95 26.07 0.1M
2022-12-22 25.92 26.31 25.89 25.98 0.1M
2022-12-21 25.76 26.02 25.71 25.99 0.4M
2022-12-20 25.79 25.79 25.47 25.64 0.5M
2022-12-19 25.71 25.98 25.68 25.82 0.1M
2022-12-16 25.86 25.90 25.50 25.60 0.2M
2022-12-15 26.50 26.52 25.74 25.81 0.8M
2022-12-14 26.40 26.65 26.26 26.55 2.7M
2022-12-13 26.20 26.96 25.97 26.48 2.9M
2022-12-12 26.57 26.63 25.58 26.17 1.0M
2022-12-09 26.86 26.86 26.38 26.71 0.3M
2022-12-08 26.54 26.84 26.30 26.73 0.4M
2022-12-07 26.06 26.54 26.06 26.52 4.6M
2022-12-06 26.51 26.89 26.01 26.18 0.8M
2022-12-05 27.04 27.04 26.47 26.74 0.5M
2022-12-02 26.58 27.04 26.54 26.96 0.2M
2022-12-01 26.57 26.83 26.23 26.60 0.3M
2022-11-30 26.28 26.86 26.28 26.53 0.5M
2022-11-29 25.64 49.81 25.64 26.39 1.3M
2022-11-28 25.95 26.34 25.79 25.86 1.0M
2022-11-25 25.46 25.71 25.25 25.65 0.1M
2022-11-24 25.29 25.71 25.29 25.40 0.5M
2022-11-23 24.85 25.25 24.68 25.24 0.2M
2022-11-22 24.41 25.14 24.41 24.69 0.5M
2022-11-21 24.47 24.47 24.12 24.40 0.1M
2022-11-18 23.84 24.43 23.66 24.39 0.2M
2022-11-17 24.12 24.12 23.50 23.89 0.2M
2022-11-16 24.12 24.12 23.70 23.99 0.3M
2022-11-15 23.98 24.36 23.84 24.18 0.2M
2022-11-14 23.78 24.43 23.53 24.20 0.6M
2022-11-11 24.17 24.46 23.49 23.56 0.4M
2022-11-10 23.26 24.21 23.00 24.12 0.3M
2022-11-09 23.32 23.43 22.90 23.43 0.2M
2022-11-08 23.32 23.41 23.07 23.36 0.1M
2022-11-07 23.06 23.46 22.91 23.25 1.2M
2022-11-04 22.49 23.30 22.46 23.06 0.7M
2022-11-03 23.03 23.37 22.49 22.58 6.4M
2022-11-02 23.29 23.46 22.85 23.22 1.3M
2022-11-01 23.48 23.48 22.75 23.25 2.2M
2022-10-31 22.67 23.55 22.51 23.47 1.6M
2022-10-28 22.63 22.89 22.08 22.12 0.4M
2022-10-27 22.95 23.40 22.79 22.83 0.5M
2022-10-26 22.07 23.29 21.99 23.07 0.8M
2022-10-25 21.85 22.33 21.76 22.11 1.2M
2022-10-24 21.89 22.00 21.46 21.85 0.3M
2022-10-21 21.81 22.10 21.45 21.68 0.6M
2022-10-20 21.62 22.08 21.37 21.99 4.7M
2022-10-19 20.76 23.14 20.40 21.71 1.9M
2022-10-18 20.63 20.82 20.40 20.73 0.2M
2022-10-17 20.08 20.60 19.98 20.36 0.3M
2022-10-14 20.71 20.71 19.70 20.05 0.5M
2022-10-13 20.00 20.31 19.77 20.17 0.3M
2022-10-12 20.61 20.61 20.04 20.04 0.4M
2022-10-11 20.30 20.64 20.27 20.61 4.0M
2022-10-10 20.61 20.65 20.26 20.43 0.3M
2022-10-07 21.58 21.61 21.01 21.02 2.4M
2022-10-06 21.98 22.18 21.49 21.71 0.1M
2022-10-05 22.34 22.37 21.65 21.65 0.9M
2022-10-04 22.34 22.57 22.23 22.55 1.8M
2022-10-03 21.65 21.89 21.49 21.82 1.5M
2022-09-30 21.32 22.30 21.32 21.90 1.0M
2022-09-29 21.54 21.57 21.05 21.29 0.4M
2022-09-28 21.39 21.67 21.00 21.61 0.9M
2022-09-27 22.17 22.18 21.60 21.61 2.1M
2022-09-26 21.88 22.23 21.75 22.10 0.8M
2022-09-23 22.75 22.75 21.84 21.85 0.2M
2022-09-22 22.90 22.90 22.07 22.66 0.7M
2022-09-21 23.65 23.75 23.34 23.36 0.4M
2022-09-20 24.72 24.80 23.92 24.02 8.7M
2022-09-16 25.39 25.48 25.28 25.28 6.8M
2022-09-15 25.40 25.73 25.33 25.55 0.1M
2022-09-14 25.94 25.94 25.25 25.26 0.5M
2022-09-13 26.25 26.61 25.99 26.09 0.2M
2022-09-12 25.73 26.28 25.71 26.28 0.8M
2022-09-09 24.48 25.53 24.48 25.52 0.2M
2022-09-08 25.05 25.18 24.30 24.52 0.1M
2022-09-07 24.86 25.01 24.51 24.96 0.2M
2022-09-06 24.85 25.24 24.69 25.07 20.8M
2022-09-05 24.30 24.90 24.30 24.80 0.3M
2022-09-02 24.59 24.89 24.55 24.88 0.3M
2022-09-01 24.68 24.68 24.21 24.33 0.4M
2022-08-31 24.61 24.83 24.44 24.83 0.3M
2022-08-30 24.70 24.93 24.36 24.61 2.1M
2022-08-26 25.33 25.49 24.85 24.91 1.3M
2022-08-25 25.10 25.26 24.83 25.12 3.1M
2022-08-24 25.55 25.55 24.54 25.06 1.3M
2022-08-23 25.37 25.73 24.98 25.58 0.3M
2022-08-22 25.64 26.32 25.54 25.55 1.3M
2022-08-19 24.45 24.80 24.42 24.70 0.6M
2022-08-18 24.33 24.90 24.28 24.61 0.5M
2022-08-17 24.96 25.09 24.22 24.26 0.3M
2022-08-16 24.67 25.10 24.67 24.93 0.1M
2022-08-15 24.71 24.72 24.57 24.63 0.1M
2022-08-12 24.94 25.16 24.52 24.68 0.6M
2022-08-11 24.89 24.89 24.42 24.73 3.6M
2022-08-10 24.63 24.94 24.46 24.68 4.5M
2022-08-09 24.42 24.74 24.25 24.64 0.4M
2022-08-08 24.84 24.84 24.24 24.52 0.4M
2022-08-05 24.07 24.68 23.87 24.56 0.3M
2022-08-04 24.07 24.39 23.87 24.05 0.6M
2022-08-03 24.12 24.12 23.40 23.93 0.7M
2022-08-02 24.64 24.64 24.17 24.20 0.2M
2022-08-01 25.00 25.16 24.74 24.83 0.4M
2022-07-29 24.67 24.99 24.40 24.93 0.8M
2022-07-28 26.67 26.70 24.57 24.86 2.0M
2022-07-27 27.87 27.91 27.23 27.34 0.8M
2022-07-26 27.42 27.77 27.27 27.66 0.1M
2022-07-25 27.21 27.84 27.13 27.36 0.1M
2022-07-22 26.93 27.47 26.93 27.32 4.3M
2022-07-21 27.38 27.38 26.66 26.83 0.2M
2022-07-20 28.10 28.18 27.28 27.36 0.1M
2022-07-19 27.04 27.87 27.04 27.73 0.5M
2022-07-18 27.59 27.65 26.97 27.02 0.3M
2022-07-15 27.18 27.72 27.05 27.62 0.5M
2022-07-14 27.48 27.63 26.70 26.91 0.7M
2022-07-13 28.10 28.10 26.61 27.27 0.4M
2022-07-12 28.11 28.29 27.48 28.14 0.5M
2022-07-11 28.65 28.90 28.40 28.52 0.1M
2022-07-08 28.59 28.80 28.31 28.70 0.2M
2022-07-07 28.96 29.08 28.59 28.64 0.2M
2022-07-06 28.95 29.30 28.64 28.69 0.2M
2022-07-05 29.39 29.46 28.59 28.70 0.2M
2022-07-04 29.35 29.67 29.14 29.34 1.3M
2022-07-01 28.61 29.24 28.44 29.07 0.2M
2022-06-30 28.82 29.12 28.56 29.02 0.5M
2022-06-29 28.79 29.35 28.63 29.29 0.9M
2022-06-28 28.87 29.23 28.83 29.09 0.3M
2022-06-27 28.40 29.25 28.40 28.80 0.3M
2022-06-24 27.85 28.41 27.83 27.97 0.5M
2022-06-23 26.79 27.56 26.53 27.52 0.9M
2022-06-22 27.42 27.64 26.80 26.96 1.1M
2022-06-21 29.35 29.67 27.66 27.86 1.2M
2022-06-20 29.04 29.44 28.87 29.29 1.3M
2022-06-17 29.16 29.48 29.03 29.24 0.8M
2022-06-16 29.75 29.77 28.86 29.30 0.3M
2022-06-15 29.76 29.98 29.69 29.91 0.4M
2022-06-14 30.08 30.15 29.56 29.70 0.3M
2022-06-13 29.67 30.02 29.41 29.97 2.2M
2022-06-10 30.34 30.34 29.76 29.92 1.4M
2022-06-09 31.09 31.17 30.39 30.56 2.8M
2022-06-08 31.36 31.40 31.08 31.11 0.5M
2022-06-07 31.27 31.38 30.90 31.31 0.5M
2022-06-06 31.62 31.67 31.18 31.37 0.4M
2022-06-01 31.98 32.47 31.55 31.58 0.2M
2022-05-31 32.42 32.84 31.96 32.06 0.7M
2022-05-30 32.69 32.70 32.18 32.26 0.4M
2022-05-27 32.28 32.81 31.92 32.45 0.3M
2022-05-26 31.86 32.28 31.84 32.24 0.1M
2022-05-25 31.93 31.94 31.63 31.86 0.5M
2022-05-24 31.81 32.03 31.67 31.68 0.3M
2022-05-23 32.71 32.71 31.81 31.93 2.9M
2022-05-20 32.03 32.45 31.80 32.28 1.8M
2022-05-19 32.56 32.56 31.36 31.75 0.3M
2022-05-18 33.37 33.44 32.71 32.78 0.1M
2022-05-17 33.59 33.69 33.02 33.05 0.3M
2022-05-16 33.25 33.25 32.68 33.15 0.2M
2022-05-13 33.52 34.27 33.52 34.24 0.2M
2022-05-12 33.37 33.50 32.91 33.21 0.2M
2022-05-11 33.35 34.30 33.31 34.04 0.4M
2022-05-10 33.90 33.91 32.82 33.37 1.0M
2022-05-09 33.57 34.26 33.36 33.97 1.2M
2022-05-06 34.94 35.33 33.68 34.23 0.3M
2022-05-05 35.58 35.62 34.53 34.97 1.9M
2022-05-04 34.37 36.09 33.84 35.38 11.5M
2022-05-03 33.47 34.30 33.47 33.95 0.1M
2022-04-29 34.35 34.36 33.59 33.80 0.8M
2022-04-28 33.86 34.34 33.73 33.84 0.3M
2022-04-27 33.30 33.76 32.98 33.62 0.7M
2022-04-26 34.10 34.10 33.40 33.42 0.6M
2022-04-25 33.72 33.76 33.28 33.70 0.4M
2022-04-22 34.73 35.04 34.32 34.42 0.2M
2022-04-21 35.13 35.25 34.73 35.16 1.6M
2022-04-20 34.48 35.03 34.44 34.84 3.5M
2022-04-19 33.96 34.45 33.60 34.45 0.2M
2022-04-14 33.98 34.13 33.65 33.99 0.2M
2022-04-13 33.85 34.03 33.65 33.77 1.1M
2022-04-12 33.88 34.01 33.59 33.99 2.2M
2022-04-11 34.60 35.09 34.25 34.27 0.2M
2022-04-08 33.80 34.98 33.72 34.76 0.9M
2022-04-07 33.23 33.74 33.20 33.29 0.2M
2022-04-06 33.09 33.30 32.68 33.11 3.3M
2022-04-05 33.15 33.37 32.68 33.13 0.1M
2022-04-04 33.31 33.39 32.91 33.24 0.2M
2022-04-01 33.37 33.57 32.96 33.06 0.4M
2022-03-31 32.76 33.79 32.76 33.41 0.6M
2022-03-30 32.97 32.99 32.47 32.47 0.4M
2022-03-29 33.50 33.50 32.91 32.94 0.3M
2022-03-28 32.84 33.66 32.77 33.04 0.4M
2022-03-25 32.41 32.88 32.16 32.77 0.2M
2022-03-24 32.20 32.62 31.94 32.22 1.3M
2022-03-23 32.52 32.94 32.03 32.14 0.3M
2022-03-22 32.12 32.42 32.00 32.20 0.3M
2022-03-21 32.73 32.79 32.01 32.01 0.2M
2022-03-18 32.20 32.59 31.77 32.50 1.5M
2022-03-17 32.23 32.34 31.70 31.99 0.8M
2022-03-16 31.93 32.11 31.50 31.91 0.4M
2022-03-15 31.20 31.35 30.60 31.26 0.5M
2022-03-14 30.57 31.64 30.57 31.31 0.3M
2022-03-11 30.39 31.15 30.23 30.42 0.4M
2022-03-10 30.03 30.43 29.53 30.13 1.0M
2022-03-09 28.40 30.11 28.37 29.86 1.8M
2022-03-08 27.67 28.37 27.46 27.68 1.6M
2022-03-07 27.50 28.20 26.80 28.07 0.8M
2022-03-04 29.36 29.36 27.89 28.17 0.5M
2022-03-03 30.00 30.17 29.52 29.52 1.7M
2022-03-02 29.58 30.32 28.87 30.16 0.7M
2022-03-01 31.20 31.40 30.02 30.13 0.2M
2022-02-28 31.25 31.32 30.70 31.19 0.6M
2022-02-25 31.94 32.32 31.37 32.11 0.5M
2022-02-24 31.35 32.08 31.23 31.79 1.0M
2022-02-23 33.38 33.94 32.98 33.41 0.9M
2022-02-22 35.00 35.00 33.00 33.32 1.3M
2022-02-21 37.30 37.56 36.45 36.66 1.0M
2022-02-18 37.02 37.44 36.85 37.03 0.1M
2022-02-17 37.80 37.80 36.70 36.98 0.7M
2022-02-16 37.27 38.09 37.19 37.93 0.3M
2022-02-15 36.39 37.20 36.39 37.11 0.3M
2022-02-14 36.30 36.66 35.58 36.50 0.3M
2022-02-11 37.00 37.12 36.34 36.79 0.1M
2022-02-10 37.51 37.91 37.17 37.18 0.2M
2022-02-09 37.41 37.61 37.37 37.43 0.3M
2022-02-08 37.25 37.39 37.03 37.26 0.1M
2022-02-07 37.20 37.30 36.88 37.13 0.1M
2022-02-04 37.26 37.30 36.91 37.11 0.3M
2022-02-03 36.70 37.42 36.70 36.95 2.2M
2022-02-02 37.00 37.05 36.45 36.72 0.7M
2022-02-01 36.91 36.91 36.22 36.77 0.4M
2022-01-31 37.01 37.02 36.44 36.54 0.1M
2022-01-28 37.38 37.38 36.01 36.48 1.1M
2022-01-27 36.39 37.30 36.38 37.30 0.3M
2022-01-26 36.58 36.74 36.25 36.60 0.5M
2022-01-25 35.76 36.85 35.55 36.34 1.5M
2022-01-24 36.40 36.58 35.08 35.45 0.3M
2022-01-21 36.76 36.89 36.04 36.22 0.2M
2022-01-20 37.13 37.65 36.95 37.05 0.2M
2022-01-19 37.43 37.52 36.80 37.04 0.6M
2022-01-18 37.30 37.73 37.21 37.65 0.2M
2022-01-17 37.52 37.95 37.19 37.40 0.3M
2022-01-14 37.00 37.74 36.81 37.53 0.5M
2022-01-13 36.61 36.80 36.28 36.78 0.4M
2022-01-12 37.20 37.20 36.68 36.68 1.4M
2022-01-11 36.90 37.05 36.41 36.98 0.5M
2022-01-10 36.00 37.34 36.00 36.66 0.5M
2022-01-07 36.10 36.10 35.45 35.70 0.3M
2022-01-06 35.29 36.30 35.17 35.95 0.4M
2022-01-05 36.17 36.17 35.48 35.56 0.3M
2022-01-04 35.77 36.11 35.64 36.05 0.2M