Fresenius SE

FREG
🏛️ germany →
47.49
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 26.14 26.46 26.01 26.30 0.0M
2022-12-29 25.75 26.31 25.66 26.01 0.1M
2022-12-28 25.95 26.16 25.73 25.73 0.0M
2022-12-27 26.27 26.28 25.76 25.81 0.0M
2022-12-23 25.98 26.19 25.73 26.04 0.1M
2022-12-22 26.14 26.34 25.53 25.85 0.1M
2022-12-21 25.94 26.07 25.69 25.90 0.0M
2022-12-20 25.44 25.89 25.44 25.71 0.1M
2022-12-19 25.55 25.96 25.42 25.63 0.0M
2022-12-16 25.75 25.95 25.42 25.73 0.0M
2022-12-15 26.46 26.55 25.51 25.59 0.1M
2022-12-14 26.37 26.69 26.22 26.44 0.0M
2022-12-13 25.99 26.96 25.95 26.35 0.1M
2022-12-12 26.79 26.79 25.59 26.16 0.2M
2022-12-09 26.84 26.99 26.42 26.49 0.0M
2022-12-08 26.47 26.84 26.28 26.83 0.1M
2022-12-07 26.00 26.58 26.00 26.47 0.1M
2022-12-06 26.63 26.81 25.98 26.00 0.1M
2022-12-05 27.10 27.19 26.46 26.51 0.1M
2022-12-02 26.50 27.08 26.46 27.03 0.1M
2022-12-01 26.98 26.98 26.20 26.55 0.1M
2022-11-30 26.53 26.83 26.30 26.67 0.1M
2022-11-29 25.86 26.56 25.67 26.56 0.1M
2022-11-28 26.06 26.39 25.79 25.91 0.2M
2022-11-25 25.47 25.84 25.29 25.84 0.1M
2022-11-24 25.29 25.74 25.13 25.41 0.1M
2022-11-23 24.84 25.29 24.64 25.10 0.1M
2022-11-22 24.31 25.15 24.27 24.84 0.1M
2022-11-21 24.43 24.50 24.09 24.50 0.1M
2022-11-18 23.96 24.53 23.65 24.53 0.1M
2022-11-17 24.01 24.22 23.50 23.81 0.1M
2022-11-16 24.17 24.17 23.69 24.00 0.1M
2022-11-15 24.17 24.43 23.83 24.00 0.1M
2022-11-14 23.87 24.54 23.56 24.10 0.1M
2022-11-11 24.17 24.46 23.50 24.00 0.1M
2022-11-10 23.11 24.20 23.00 24.07 0.1M
2022-11-09 23.37 23.46 22.89 22.90 0.1M
2022-11-08 23.44 23.49 23.00 23.34 0.1M
2022-11-07 23.29 23.46 22.90 23.17 0.1M
2022-11-04 22.73 23.33 22.50 23.18 0.1M
2022-11-03 23.12 23.37 22.49 22.65 0.1M
2022-11-02 23.31 23.57 22.88 22.88 0.1M
2022-11-01 23.48 23.60 22.74 23.39 0.1M
2022-10-31 21.99 23.54 21.70 23.35 0.2M
2022-10-28 22.84 22.93 22.07 22.56 0.1M
2022-10-27 23.09 23.40 22.77 23.07 0.1M
2022-10-26 22.01 23.27 22.00 22.98 0.1M
2022-10-25 21.85 22.32 21.75 22.25 0.1M
2022-10-24 22.09 22.09 21.42 21.84 0.1M
2022-10-21 21.57 22.10 21.47 22.05 0.1M
2022-10-20 21.89 22.07 21.31 21.82 0.1M
2022-10-19 20.85 23.12 20.41 21.80 0.2M
2022-10-18 20.74 20.94 20.41 20.70 0.1M
2022-10-17 20.01 20.58 19.98 20.55 0.1M
2022-10-14 20.60 20.71 19.70 19.90 0.2M
2022-10-13 20.12 20.52 19.77 20.50 0.2M
2022-10-12 20.59 20.77 20.03 20.14 0.1M
2022-10-11 20.43 20.78 20.29 20.60 0.1M
2022-10-10 20.76 20.79 20.25 20.49 0.1M
2022-10-07 21.64 21.65 20.68 20.89 0.1M
2022-10-06 22.05 22.17 21.49 21.60 0.1M
2022-10-05 22.56 22.56 21.65 21.99 0.1M
2022-10-04 22.01 22.61 22.01 22.61 0.1M
2022-10-03 21.79 21.92 21.50 21.78 0.0M
2022-09-30 21.27 22.32 21.27 21.68 0.1M
2022-09-29 21.79 21.79 21.00 21.24 0.1M
2022-09-28 21.38 22.03 20.99 21.90 0.1M
2022-09-27 22.12 22.29 21.34 21.44 0.1M
2022-09-26 21.84 22.25 21.66 22.04 0.1M
2022-09-23 22.69 22.83 21.71 22.00 0.2M
2022-09-22 23.14 23.19 22.05 22.77 0.3M
2022-09-21 23.93 24.00 23.22 23.30 0.1M
2022-09-20 24.80 24.90 23.63 23.88 0.1M
2022-09-19 25.20 25.30 24.50 24.87 0.1M
2022-09-16 25.39 25.47 25.21 25.47 0.0M
2022-09-15 25.39 25.73 25.23 25.54 0.1M
2022-09-14 25.80 26.08 25.20 25.39 0.1M
2022-09-13 26.21 26.60 25.68 25.75 0.1M
2022-09-12 25.89 26.49 25.64 26.35 0.2M
2022-09-09 24.45 25.59 24.42 25.59 0.2M
2022-09-08 25.03 25.15 24.18 24.39 0.1M
2022-09-07 24.83 25.09 24.50 24.99 0.1M
2022-09-06 24.85 25.30 24.71 25.30 0.1M
2022-09-05 24.30 24.90 24.11 24.73 0.0M
2022-09-02 24.68 24.95 24.12 24.12 0.1M
2022-09-01 24.39 24.67 24.20 24.65 0.1M
2022-08-31 24.72 24.83 24.42 24.50 0.1M
2022-08-30 24.78 24.85 24.37 24.53 0.1M
2022-08-29 24.58 24.78 24.26 24.76 0.1M
2022-08-26 25.27 25.50 24.61 24.61 0.1M
2022-08-25 25.19 25.41 24.83 25.41 0.1M
2022-08-24 25.56 25.62 24.54 24.96 0.1M
2022-08-23 25.64 25.84 24.97 25.57 0.1M
2022-08-22 25.64 26.35 25.21 25.65 0.3M
2022-08-19 24.50 25.60 24.38 25.33 0.3M
2022-08-18 24.30 24.89 24.27 24.64 0.1M
2022-08-17 25.09 25.13 24.20 24.30 0.1M
2022-08-16 24.76 25.15 24.66 25.12 0.1M
2022-08-15 24.76 24.83 24.55 24.79 0.1M
2022-08-12 25.03 25.14 24.54 24.83 0.2M
2022-08-11 24.88 24.91 24.42 24.67 0.1M
2022-08-10 24.49 24.90 24.35 24.77 0.1M
2022-08-09 24.50 24.75 24.23 24.51 0.1M
2022-08-08 24.77 24.89 24.24 24.50 0.2M
2022-08-05 24.34 24.79 23.89 24.79 0.2M
2022-08-04 24.23 24.38 23.88 24.26 0.2M
2022-08-03 24.17 24.32 23.49 24.20 0.3M
2022-08-02 24.74 24.79 24.11 24.21 0.3M
2022-08-01 25.03 25.38 24.69 24.91 0.2M
2022-07-29 25.05 25.12 24.40 25.00 0.3M
2022-07-28 26.29 26.80 24.57 24.90 0.7M
2022-07-27 27.84 27.95 27.16 27.43 0.0M
2022-07-26 27.60 27.84 27.30 27.52 0.0M
2022-07-25 27.36 27.85 27.10 27.60 0.0M
2022-07-22 26.96 27.51 26.77 27.35 0.1M
2022-07-21 27.38 27.57 26.67 26.90 0.1M
2022-07-20 27.99 28.14 27.11 27.30 0.1M
2022-07-19 27.09 28.21 26.93 28.16 0.0M
2022-07-18 27.67 27.76 26.97 27.00 0.0M
2022-07-15 27.07 27.70 27.00 27.61 0.0M
2022-07-14 27.26 27.62 26.70 26.95 0.1M
2022-07-13 28.09 28.21 26.61 27.44 0.0M
2022-07-12 28.33 28.42 27.49 27.81 0.1M
2022-07-11 28.99 28.99 28.31 28.31 0.0M
2022-07-08 28.62 29.04 28.29 28.63 0.0M
2022-07-07 29.24 29.24 28.51 28.99 0.0M
2022-07-06 28.91 29.32 28.65 28.99 0.0M
2022-07-05 29.54 29.54 28.45 29.23 0.0M
2022-07-04 29.32 29.70 29.12 29.47 0.0M
2022-07-01 28.72 29.44 28.42 29.14 0.0M
2022-06-30 28.99 29.20 28.53 29.10 0.0M
2022-06-29 29.11 29.50 28.62 29.29 0.0M
2022-06-28 28.89 29.27 28.74 28.85 0.0M
2022-06-27 28.28 29.37 28.13 28.90 0.1M
2022-06-24 27.71 28.41 27.53 28.19 0.1M
2022-06-23 27.08 27.69 26.52 27.65 0.1M
2022-06-22 27.56 27.85 26.81 27.11 0.2M
2022-06-21 29.45 29.66 27.63 27.80 0.1M
2022-06-20 29.06 29.48 28.83 29.47 0.0M
2022-06-17 29.13 29.50 28.88 29.17 0.1M
2022-06-16 29.98 30.14 28.81 29.16 0.1M
2022-06-15 29.59 30.24 29.57 30.00 0.0M
2022-06-14 30.05 30.37 29.52 29.76 0.0M
2022-06-13 29.75 30.55 29.40 29.98 0.1M
2022-06-10 30.26 30.33 29.74 30.24 0.1M
2022-06-09 31.01 31.19 30.24 30.43 0.1M
2022-06-08 31.31 31.52 31.02 31.12 0.0M
2022-06-07 31.23 31.54 30.89 31.54 0.0M
2022-06-06 31.51 31.59 31.15 31.31 0.0M
2022-06-03 31.43 31.61 31.21 31.33 0.0M
2022-06-02 31.56 31.94 30.79 31.18 0.1M
2022-06-01 32.12 32.46 31.53 31.81 0.0M
2022-05-31 32.25 32.85 31.81 31.93 0.1M
2022-05-30 32.60 32.79 32.12 32.34 0.1M
2022-05-27 32.37 32.81 31.94 32.37 0.0M
2022-05-26 32.07 32.40 31.85 32.11 0.0M
2022-05-25 32.14 32.30 31.60 31.99 0.0M
2022-05-24 31.86 32.07 31.61 32.07 0.0M
2022-05-23 32.70 32.95 31.84 32.12 0.0M
2022-05-20 32.24 32.45 31.83 32.30 0.0M
2022-05-19 32.51 32.67 31.31 31.79 0.1M
2022-05-18 33.31 33.44 32.43 32.43 0.1M
2022-05-17 33.42 33.68 33.02 33.35 0.0M
2022-05-16 33.16 33.59 32.69 33.55 0.1M
2022-05-13 33.50 34.30 33.28 34.25 0.0M
2022-05-12 33.52 33.69 32.87 33.20 0.0M
2022-05-11 33.44 34.30 33.27 33.52 0.0M
2022-05-10 33.62 34.29 32.84 33.25 0.0M
2022-05-09 33.89 34.28 33.39 33.40 0.1M
2022-05-06 34.73 35.25 33.68 34.18 0.1M
2022-05-05 35.90 35.94 34.50 34.69 0.0M
2022-05-04 34.69 36.02 33.84 35.74 0.1M
2022-05-03 33.65 34.27 33.52 34.27 0.0M
2022-05-02 33.31 33.75 32.64 33.35 0.0M
2022-04-29 34.18 34.47 33.28 33.28 0.0M
2022-04-28 33.59 34.35 33.44 34.11 0.0M
2022-04-27 33.22 34.02 32.98 33.47 0.0M
2022-04-26 33.97 34.12 33.19 33.47 0.0M
2022-04-25 34.01 34.10 33.30 33.90 0.1M
2022-04-22 34.55 35.04 34.16 34.25 0.0M
2022-04-21 34.93 35.25 34.46 34.47 0.1M
2022-04-20 34.75 35.02 34.39 34.81 0.0M
2022-04-19 34.43 34.75 33.62 34.74 0.0M
2022-04-14 33.91 34.22 33.62 34.14 0.0M
2022-04-13 34.06 34.11 33.61 33.71 0.0M
2022-04-12 34.01 34.11 33.53 33.84 0.0M
2022-04-11 34.84 35.13 34.01 34.10 0.1M
2022-04-08 33.39 35.00 33.39 34.60 0.1M
2022-04-07 33.10 33.75 32.84 33.63 0.1M
2022-04-06 33.12 33.35 32.64 33.17 0.0M
2022-04-05 33.18 33.37 32.65 33.25 0.1M
2022-04-04 33.40 33.55 32.92 33.16 0.1M
2022-04-01 33.27 33.57 32.94 33.29 0.0M
2022-03-31 32.97 33.80 32.60 33.00 0.1M
2022-03-30 33.17 33.17 32.48 32.55 0.1M
2022-03-29 33.40 33.43 32.86 33.03 0.1M
2022-03-28 33.10 33.65 32.74 33.25 0.1M
2022-03-25 32.48 33.10 32.14 33.10 0.0M
2022-03-24 32.17 32.63 31.95 32.30 0.0M
2022-03-23 32.69 32.92 31.90 32.00 0.1M
2022-03-22 32.20 32.70 31.98 32.67 0.1M
2022-03-21 32.60 32.95 31.92 32.28 0.1M
2022-03-18 32.15 32.82 31.75 32.79 0.1M
2022-03-17 32.29 32.40 31.72 32.15 0.1M
2022-03-16 31.56 32.30 31.50 32.10 0.1M
2022-03-15 31.15 31.57 30.60 31.56 0.1M
2022-03-14 30.82 31.64 30.66 31.25 0.1M
2022-03-11 30.32 31.19 30.08 30.22 0.1M
2022-03-10 30.09 30.50 29.53 30.30 0.1M
2022-03-09 28.47 30.42 28.42 30.25 0.2M
2022-03-08 27.55 29.02 27.26 28.49 0.1M
2022-03-07 27.75 28.35 26.72 27.73 0.3M
2022-03-04 29.35 29.40 27.87 28.38 0.3M
2022-03-03 30.27 30.45 29.51 29.74 0.2M
2022-03-02 30.01 30.50 28.88 30.33 0.2M
2022-03-01 31.39 31.60 29.86 30.20 0.2M
2022-02-28 31.60 31.80 30.69 31.27 0.2M
2022-02-25 32.50 33.36 31.36 32.24 0.2M
2022-02-24 32.80 32.90 31.26 32.45 0.3M
2022-02-23 33.60 33.95 33.00 33.42 0.2M
2022-02-22 35.35 35.35 33.01 33.68 0.6M
2022-02-21 37.11 37.60 35.60 35.80 0.1M
2022-02-18 37.20 37.50 36.71 36.74 0.1M
2022-02-17 37.89 38.09 36.69 36.69 0.1M
2022-02-16 37.30 38.10 37.06 38.08 0.1M
2022-02-15 36.13 37.30 36.12 37.21 0.1M
2022-02-14 36.19 36.73 35.57 36.36 0.1M
2022-02-11 36.80 37.16 36.33 36.40 0.1M
2022-02-10 37.40 37.95 37.01 37.01 0.1M
2022-02-09 37.48 37.67 37.22 37.40 0.1M
2022-02-08 37.33 37.50 37.04 37.35 0.0M
2022-02-07 37.30 37.36 36.90 37.02 0.0M
2022-02-04 37.20 37.50 36.85 37.01 0.1M
2022-02-03 36.69 37.45 36.51 36.91 0.1M
2022-02-02 36.81 37.06 36.44 36.88 0.1M
2022-02-01 36.81 37.05 36.22 36.76 0.1M
2022-01-31 37.60 37.60 36.41 36.83 0.1M
2022-01-28 36.79 37.14 36.02 36.90 0.0M
2022-01-27 36.03 37.42 36.03 37.02 0.1M
2022-01-26 36.37 37.00 36.17 36.63 0.1M
2022-01-25 35.60 36.84 35.41 36.53 0.1M
2022-01-24 36.22 36.57 35.02 35.52 0.1M
2022-01-21 36.81 36.81 35.86 36.03 0.1M
2022-01-20 37.15 37.61 36.84 37.17 0.1M
2022-01-19 37.27 37.57 36.80 37.24 0.1M
2022-01-18 37.31 37.72 37.22 37.51 0.1M
2022-01-17 37.90 37.94 37.19 37.43 0.1M
2022-01-14 36.52 37.75 36.51 37.75 0.1M
2022-01-13 36.81 37.00 36.27 36.56 0.1M
2022-01-12 37.30 37.30 36.61 36.99 0.1M
2022-01-11 37.08 37.25 36.39 37.24 0.1M
2022-01-10 36.01 37.39 35.78 37.25 0.2M
2022-01-07 36.06 36.30 35.46 35.93 0.1M
2022-01-06 35.11 36.31 35.11 36.29 0.1M
2022-01-05 36.11 36.30 35.17 35.17 0.1M
2022-01-04 35.76 36.34 35.53 36.26 0.1M
2022-01-03 35.69 35.79 35.45 35.77 0.1M