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
2023-12-29 28.33 28.44 28.26 28.26 0.0M
2023-12-28 28.37 28.44 28.26 28.36 0.0M
2023-12-27 28.51 28.65 28.26 28.32 0.1M
2023-12-22 28.71 28.80 28.39 28.59 0.1M
2023-12-21 28.31 28.78 28.26 28.48 0.2M
2023-12-20 27.86 28.63 27.83 28.52 0.2M
2023-12-19 27.73 27.85 27.51 27.69 0.7M
2023-12-18 27.94 28.00 27.67 27.68 0.8M
2023-12-15 28.31 28.76 27.79 28.10 0.3M
2023-12-14 29.07 29.36 28.42 28.52 1.3M
2023-12-13 28.34 28.36 28.12 28.16 0.5M
2023-12-12 28.35 28.60 28.25 28.41 0.2M
2023-12-11 28.48 28.58 28.13 28.22 0.5M
2023-12-08 28.39 28.78 28.38 28.50 0.3M
2023-12-07 28.75 28.78 28.42 28.64 0.1M
2023-12-06 28.90 28.90 28.16 28.77 0.4M
2023-12-05 29.31 29.32 28.14 28.72 0.9M
2023-12-04 29.14 29.50 29.12 29.20 0.5M
2023-12-01 29.20 29.28 28.99 29.09 0.6M
2023-11-30 28.59 29.25 28.57 29.17 0.7M
2023-11-29 28.45 28.92 28.10 28.80 0.1M
2023-11-28 28.02 28.58 27.96 28.46 1.0M
2023-11-27 27.94 28.28 27.94 28.23 0.1M
2023-11-24 27.90 28.03 27.86 27.95 0.1M
2023-11-23 27.75 27.88 27.67 27.77 0.3M
2023-11-22 27.67 27.84 27.56 27.68 0.3M
2023-11-21 27.34 27.70 27.34 27.55 0.3M
2023-11-20 27.35 27.55 27.28 27.43 0.2M
2023-11-17 26.61 27.53 26.61 27.41 0.3M
2023-11-16 26.78 26.95 26.73 26.77 0.6M
2023-11-15 26.78 27.14 26.70 26.82 0.6M
2023-11-14 25.92 26.97 25.92 26.88 0.5M
2023-11-13 25.03 25.89 24.87 25.76 2.2M
2023-11-10 25.39 25.49 24.91 24.96 0.7M
2023-11-09 25.92 25.92 25.33 25.44 0.5M
2023-11-08 25.38 26.20 25.18 25.81 1.0M
2023-11-07 25.26 25.26 24.77 25.16 0.4M
2023-11-06 25.39 25.74 25.25 25.45 0.2M
2023-11-03 25.85 25.85 24.99 25.28 1.0M
2023-11-02 24.67 25.95 24.67 25.68 0.9M
2023-11-01 24.24 24.39 23.94 24.25 1.9M
2023-10-31 24.52 24.52 24.13 24.18 3.0M
2023-10-30 24.60 24.68 24.18 24.30 0.8M
2023-10-27 24.56 24.73 24.38 24.53 0.3M
2023-10-26 24.86 25.00 24.59 24.75 0.2M
2023-10-25 25.10 25.32 24.83 24.97 3.9M
2023-10-24 25.39 25.42 25.12 25.17 0.2M
2023-10-23 25.24 25.38 25.00 25.38 0.8M
2023-10-20 24.70 25.29 24.67 25.23 0.5M
2023-10-19 24.72 25.11 24.40 24.77 0.3M
2023-10-18 25.22 25.22 24.47 24.77 0.2M
2023-10-17 25.14 25.33 24.86 25.09 0.5M
2023-10-16 25.58 25.63 24.75 25.11 0.6M
2023-10-13 25.77 25.77 25.38 25.41 0.6M
2023-10-12 25.60 26.25 24.70 25.71 1.2M
2023-10-11 24.49 26.50 24.00 25.59 3.1M
2023-10-10 27.81 27.91 27.42 27.52 2.3M
2023-10-09 28.00 28.04 27.62 27.75 0.4M
2023-10-06 27.83 28.04 27.68 27.87 1.7M
2023-10-05 28.16 28.16 27.73 28.04 0.2M
2023-10-04 27.65 28.12 27.53 27.80 0.8M
2023-10-03 28.30 28.76 28.12 28.20 0.1M
2023-10-02 29.32 29.32 27.63 28.32 1.0M
2023-09-29 29.46 29.73 29.42 29.45 0.4M
2023-09-28 29.08 29.38 29.00 29.24 0.5M
2023-09-27 30.14 30.14 28.92 28.99 0.5M
2023-09-26 30.18 30.40 30.01 30.19 0.2M
2023-09-25 30.56 30.67 30.15 30.31 0.7M
2023-09-22 30.67 30.98 30.41 30.59 0.2M
2023-09-21 30.88 31.19 30.73 30.98 0.1M
2023-09-20 30.65 31.23 30.41 31.15 1.3M
2023-09-19 30.12 30.54 30.07 30.52 0.2M
2023-09-18 29.80 30.25 29.63 30.07 0.5M
2023-09-15 29.68 30.16 29.54 29.82 0.3M
2023-09-14 28.81 29.35 28.70 29.24 0.8M
2023-09-13 28.48 28.76 28.45 28.68 2.5M
2023-09-12 28.46 28.72 28.39 28.56 1.1M
2023-09-11 28.32 28.55 28.28 28.52 0.1M
2023-09-08 28.51 28.51 28.05 28.21 0.2M
2023-09-07 28.04 28.35 27.81 28.22 0.5M
2023-09-06 28.62 28.63 28.00 28.04 0.3M
2023-09-05 29.00 29.30 28.67 28.82 0.6M
2023-09-04 29.50 29.66 29.49 29.51 0.0M
2023-09-01 29.37 29.59 29.37 29.52 0.3M
2023-08-31 29.40 29.71 29.39 29.57 0.1M
2023-08-30 29.74 29.74 29.33 29.39 0.2M
2023-08-29 29.63 29.74 29.52 29.68 0.5M
2023-08-25 29.23 29.48 29.22 29.33 0.1M
2023-08-24 29.37 29.50 29.23 29.32 0.0M
2023-08-23 29.29 29.31 29.08 29.16 0.3M
2023-08-22 29.37 29.44 29.10 29.11 0.3M
2023-08-21 29.31 29.52 29.07 29.07 0.4M
2023-08-18 29.33 29.41 28.98 29.22 0.3M
2023-08-17 29.68 29.78 29.14 29.28 0.7M
2023-08-16 29.99 29.99 29.53 29.83 0.5M
2023-08-15 29.89 30.18 29.85 29.94 0.1M
2023-08-14 30.08 30.33 29.59 29.89 0.3M
2023-08-11 29.72 30.30 29.70 30.21 2.7M
2023-08-10 28.88 29.99 28.79 29.87 0.4M
2023-08-09 28.98 28.98 28.53 28.66 0.3M
2023-08-08 28.20 28.36 28.04 28.24 0.2M
2023-08-07 28.01 28.22 27.94 28.18 0.2M
2023-08-04 28.53 28.53 27.82 27.93 0.3M
2023-08-03 27.98 28.68 27.98 28.37 1.0M
2023-08-02 28.26 28.58 27.76 28.52 1.0M
2023-08-01 28.52 28.97 28.52 28.73 0.2M
2023-07-31 28.70 28.95 28.54 28.66 0.2M
2023-07-28 28.69 28.86 28.50 28.80 0.3M
2023-07-27 28.69 29.77 28.69 28.88 1.0M
2023-07-26 27.81 28.62 27.81 28.40 0.5M
2023-07-25 28.06 28.06 27.73 27.94 0.9M
2023-07-24 28.05 28.20 27.56 27.91 1.1M
2023-07-21 28.12 28.44 27.95 28.43 0.8M
2023-07-20 26.60 28.34 26.60 28.14 0.9M
2023-07-19 26.63 26.75 26.31 26.47 0.1M
2023-07-18 26.17 26.67 26.17 26.55 0.2M
2023-07-17 26.12 26.32 26.12 26.25 0.1M
2023-07-14 25.95 26.27 25.88 26.16 0.1M
2023-07-13 25.70 26.13 25.70 25.98 0.3M
2023-07-12 25.14 25.76 25.11 25.68 0.2M
2023-07-11 24.83 25.08 24.66 24.97 0.1M
2023-07-10 24.60 24.76 24.56 24.61 0.1M
2023-07-07 24.68 24.79 24.46 24.73 0.1M
2023-07-06 25.46 25.54 24.73 24.84 0.2M
2023-07-05 25.90 26.02 25.75 25.77 0.1M
2023-07-04 25.92 26.11 25.82 26.09 0.1M
2023-07-03 25.42 26.05 25.42 25.93 0.4M
2023-06-30 25.13 25.43 24.96 25.37 0.8M
2023-06-29 24.90 24.96 24.61 24.83 0.5M
2023-06-28 24.41 24.88 24.28 24.88 0.4M
2023-06-27 24.71 24.71 24.04 24.32 1.7M
2023-06-26 25.13 25.17 24.75 24.76 0.2M
2023-06-23 24.96 25.47 24.96 25.27 0.4M
2023-06-22 25.22 25.22 24.76 25.07 0.3M
2023-06-21 25.49 25.56 25.33 25.45 0.4M
2023-06-20 25.45 25.65 25.45 25.56 0.3M
2023-06-19 25.76 25.91 25.47 25.52 0.2M
2023-06-16 25.49 25.86 25.28 25.82 3.3M
2023-06-15 25.38 25.63 25.31 25.42 0.1M
2023-06-14 25.40 25.68 25.31 25.56 5.3M
2023-06-13 25.67 25.67 25.05 25.35 0.4M
2023-06-12 25.90 26.04 25.45 25.52 0.5M
2023-06-09 26.08 26.08 25.80 25.87 0.2M
2023-06-08 26.00 26.15 25.73 25.93 0.2M
2023-06-07 25.98 26.09 25.72 25.95 0.2M
2023-06-06 25.86 25.92 21.89 25.84 0.4M
2023-06-05 26.31 26.31 25.87 25.93 0.7M
2023-06-02 26.20 26.33 25.93 26.29 0.3M
2023-06-01 25.77 25.84 25.62 25.79 0.3M
2023-05-31 26.05 26.14 25.60 25.73 1.5M
2023-05-30 26.92 26.92 26.13 26.20 5.9M
2023-05-26 26.62 26.89 26.29 26.77 0.1M
2023-05-25 26.92 27.87 26.52 26.57 0.4M
2023-05-24 27.31 27.32 26.63 26.85 0.4M
2023-05-23 27.47 27.68 27.37 27.48 0.1M
2023-05-22 27.69 27.69 27.33 27.41 1.7M
2023-05-19 27.25 27.60 27.18 27.50 0.2M
2023-05-18 27.01 27.35 27.00 27.14 0.9M
2023-05-17 27.79 28.17 27.62 27.67 0.4M
2023-05-16 27.78 28.19 27.78 27.82 2.2M
2023-05-15 27.80 27.83 27.47 27.76 0.2M
2023-05-12 28.04 28.12 27.56 27.75 1.8M
2023-05-11 28.22 28.35 27.50 27.74 0.8M
2023-05-10 27.89 29.05 27.70 28.20 0.8M
2023-05-09 26.26 27.69 26.18 27.61 2.1M
2023-05-05 25.28 25.40 25.07 25.35 0.3M
2023-05-04 25.75 25.97 24.73 25.08 0.6M
2023-05-03 25.59 25.78 25.40 25.71 0.7M
2023-05-02 26.19 26.26 25.37 25.48 1.0M
2023-04-28 26.11 26.26 25.90 26.09 0.2M
2023-04-27 25.74 26.27 25.74 25.96 0.2M
2023-04-26 25.47 25.73 25.31 25.73 0.4M
2023-04-25 25.87 25.88 25.37 25.56 0.2M
2023-04-24 25.73 26.29 25.73 26.09 0.1M
2023-04-21 25.26 25.81 25.21 25.78 0.6M
2023-04-20 25.94 25.94 25.19 25.36 0.4M
2023-04-19 25.70 26.08 25.55 25.99 1.0M
2023-04-18 25.75 25.87 25.62 25.79 0.1M
2023-04-17 25.74 25.94 25.47 25.58 0.6M
2023-04-14 25.50 26.14 25.50 25.79 1.3M
2023-04-13 25.34 25.51 25.04 25.20 1.4M
2023-04-12 25.47 25.64 25.23 25.26 1.1M
2023-04-11 25.57 25.69 25.21 25.39 0.1M
2023-04-06 25.05 25.67 24.97 25.59 0.2M
2023-04-05 24.84 25.17 24.84 24.91 0.1M
2023-04-04 25.00 25.00 24.77 24.77 0.3M
2023-04-03 24.83 25.14 24.73 24.90 1.3M
2023-03-31 24.51 24.98 24.45 24.86 0.4M
2023-03-30 24.33 24.49 24.29 24.39 0.2M
2023-03-29 23.94 24.26 23.84 24.22 0.2M
2023-03-28 24.17 24.29 23.71 23.85 0.8M
2023-03-27 23.94 24.13 23.90 24.08 0.3M
2023-03-24 23.97 23.99 23.33 23.63 0.6M
2023-03-23 24.17 24.27 23.93 24.22 1.2M
2023-03-22 24.40 24.49 24.31 24.32 0.2M
2023-03-21 23.94 24.53 23.94 24.43 0.6M
2023-03-20 23.72 23.87 23.30 23.82 2.9M
2023-03-17 23.83 24.10 23.39 23.68 0.4M
2023-03-16 23.86 23.92 23.35 23.70 2.0M
2023-03-15 23.90 24.15 23.39 23.99 0.3M
2023-03-14 23.98 23.98 23.67 23.93 0.4M
2023-03-13 24.03 24.03 23.51 23.82 0.3M
2023-03-10 23.70 24.15 23.54 23.92 0.2M
2023-03-09 24.31 24.31 23.85 23.89 0.3M
2023-03-08 24.24 24.38 24.06 24.23 0.1M
2023-03-07 24.70 24.73 24.32 24.35 0.5M
2023-03-06 25.07 25.07 24.60 24.62 0.3M
2023-03-03 25.10 25.10 24.87 24.99 0.2M
2023-03-02 25.00 25.19 24.84 24.95 0.4M
2023-03-01 25.85 25.86 25.07 25.08 1.3M
2023-02-28 26.37 26.42 25.86 26.10 0.3M
2023-02-27 26.29 26.65 26.21 26.54 0.6M
2023-02-24 26.40 26.84 26.05 26.34 0.3M
2023-02-23 27.63 27.84 25.82 26.41 1.1M
2023-02-22 28.11 28.29 26.91 27.54 1.8M
2023-02-21 29.07 29.40 28.84 28.91 0.3M
2023-02-20 29.07 29.24 28.85 29.08 0.1M
2023-02-17 28.44 29.04 28.27 29.01 0.5M
2023-02-16 28.69 28.69 28.27 28.54 0.4M
2023-02-15 28.36 28.52 28.25 28.47 0.2M
2023-02-14 28.29 28.49 28.19 28.36 0.2M
2023-02-13 28.10 28.37 27.95 28.21 0.1M
2023-02-10 28.79 28.93 28.04 28.04 0.5M
2023-02-09 27.98 29.58 27.61 28.86 2.3M
2023-02-08 27.57 28.00 27.52 27.88 0.1M
2023-02-07 27.05 27.37 27.05 27.29 0.2M
2023-02-06 27.02 27.21 26.87 27.09 0.2M
2023-02-03 27.04 27.18 26.68 27.08 0.5M
2023-02-02 26.65 27.30 26.51 27.21 1.0M
2023-02-01 26.58 26.72 26.41 26.65 0.2M
2023-01-31 26.68 26.70 26.44 26.57 0.2M
2023-01-30 26.49 26.85 26.38 26.84 0.3M
2023-01-27 26.56 26.84 26.23 26.84 1.7M
2023-01-26 27.07 27.07 26.16 26.33 0.3M
2023-01-25 27.57 27.59 26.84 26.95 0.4M
2023-01-24 28.27 28.27 27.61 27.80 0.3M
2023-01-23 28.43 28.53 27.94 28.09 1.4M
2023-01-20 28.10 28.33 28.01 28.30 0.4M
2023-01-19 28.35 28.38 27.77 28.09 1.1M
2023-01-18 28.49 28.73 28.21 28.34 4.2M
2023-01-17 28.57 28.79 28.25 28.55 0.6M
2023-01-16 28.47 28.71 28.40 28.61 0.5M
2023-01-13 28.40 28.54 28.04 28.23 0.4M
2023-01-12 28.24 28.90 28.05 28.20 0.6M
2023-01-11 27.70 28.28 27.46 28.08 0.4M
2023-01-10 28.14 28.29 27.45 27.54 0.5M
2023-01-09 28.55 28.67 28.28 28.39 0.3M
2023-01-06 28.41 28.91 28.41 28.71 0.3M
2023-01-05 27.80 28.27 27.71 28.25 0.1M
2023-01-04 27.19 27.98 27.18 27.89 0.2M
2023-01-03 26.88 27.22 26.61 27.18 0.6M