Fresenius SE

FREG
🏛️ germany →
46.41
Last Update: 2025-09-29
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 28.22 28.45 28.21 28.25 0.0M
2023-12-28 28.20 28.45 28.08 28.24 0.1M
2023-12-27 28.50 28.65 28.21 28.21 0.1M
2023-12-22 28.43 28.80 28.34 28.51 0.0M
2023-12-21 28.29 28.81 28.15 28.42 0.1M
2023-12-20 27.64 28.62 27.64 28.26 0.1M
2023-12-19 27.66 27.84 27.51 27.64 0.1M
2023-12-18 27.95 27.99 27.60 27.74 0.1M
2023-12-15 28.43 28.66 27.75 27.85 0.1M
2023-12-14 28.51 29.35 28.34 28.74 0.1M
2023-12-13 28.21 28.49 28.11 28.49 0.1M
2023-12-12 28.21 28.61 28.17 28.22 0.1M
2023-12-11 28.40 28.57 28.13 28.15 0.1M
2023-12-08 28.46 28.82 28.30 28.30 0.1M
2023-12-07 28.50 28.80 28.30 28.46 0.1M
2023-12-06 27.95 28.78 27.66 28.63 0.2M
2023-12-05 29.29 29.34 27.60 28.30 0.2M
2023-12-04 28.80 29.50 28.70 29.29 0.1M
2023-12-01 29.29 29.30 28.95 29.02 0.1M
2023-11-30 28.48 29.29 28.42 29.11 0.1M
2023-11-29 28.42 28.94 28.28 28.69 0.1M
2023-11-28 28.11 28.61 27.99 28.47 0.1M
2023-11-27 27.74 28.27 27.74 28.11 0.1M
2023-11-24 27.82 28.05 27.81 27.81 0.1M
2023-11-23 27.61 27.98 27.52 27.81 0.0M
2023-11-22 27.80 27.96 27.54 27.61 0.1M
2023-11-21 27.47 27.90 27.31 27.90 0.0M
2023-11-20 27.18 27.56 27.14 27.22 0.1M
2023-11-17 27.08 27.53 27.07 27.45 0.1M
2023-11-16 26.70 26.98 26.65 26.71 0.0M
2023-11-15 26.87 27.15 26.71 26.71 0.1M
2023-11-14 25.94 26.99 25.81 26.86 0.1M
2023-11-13 24.90 25.99 24.67 25.94 0.2M
2023-11-10 25.21 25.53 24.92 25.21 0.1M
2023-11-09 25.70 25.90 25.29 25.44 0.1M
2023-11-08 25.16 26.21 25.00 25.60 0.1M
2023-11-07 25.22 25.43 24.78 25.22 0.1M
2023-11-06 25.44 25.73 25.26 25.37 0.1M
2023-11-03 25.85 25.89 25.21 25.41 0.1M
2023-11-02 24.61 25.95 24.30 25.90 0.2M
2023-11-01 24.49 24.79 23.94 24.55 0.1M
2023-10-31 24.29 24.51 24.09 24.37 0.1M
2023-10-30 24.35 24.65 24.17 24.39 0.1M
2023-10-27 24.57 24.78 24.31 24.31 0.0M
2023-10-26 24.64 25.01 24.56 24.58 0.0M
2023-10-25 25.27 25.34 24.68 24.68 0.0M
2023-10-24 25.20 25.41 24.96 25.33 0.0M
2023-10-23 25.15 25.41 24.96 25.37 0.1M
2023-10-20 24.55 25.33 24.54 25.15 0.1M
2023-10-19 24.66 25.10 24.51 24.78 0.1M
2023-10-18 25.20 25.36 24.50 24.74 0.1M
2023-10-17 25.06 25.29 24.88 25.26 0.0M
2023-10-16 25.41 25.61 24.72 25.15 0.1M
2023-10-13 25.84 25.84 25.37 25.43 0.1M
2023-10-12 25.51 26.25 25.49 25.86 0.2M
2023-10-11 26.70 26.70 24.06 25.40 0.8M
2023-10-10 27.99 27.99 27.43 27.50 0.0M
2023-10-09 28.00 28.04 27.61 27.75 0.0M
2023-10-06 27.91 28.24 27.70 28.24 0.0M
2023-10-05 28.00 28.14 27.76 27.88 0.0M
2023-10-04 27.99 28.13 27.56 28.00 0.1M
2023-10-03 28.22 28.76 28.07 28.21 0.0M
2023-10-02 29.32 29.44 28.21 28.29 0.1M
2023-09-29 29.25 29.76 29.20 29.40 0.0M
2023-09-28 29.07 29.44 29.00 29.22 0.0M
2023-09-27 29.97 30.14 28.82 29.25 0.0M
2023-09-26 30.08 30.44 29.91 29.91 0.1M
2023-09-25 30.46 30.67 30.06 30.25 0.0M
2023-09-22 30.97 30.99 30.43 30.51 0.0M
2023-09-21 30.89 31.16 30.71 30.93 0.1M
2023-09-20 30.41 31.22 30.40 31.00 0.1M
2023-09-19 29.94 30.65 29.93 30.56 0.1M
2023-09-18 29.80 30.21 29.61 30.14 0.1M
2023-09-15 29.51 30.15 29.44 29.75 0.1M
2023-09-14 28.68 29.59 28.61 29.34 0.0M
2023-09-13 28.34 28.86 28.34 28.34 0.0M
2023-09-12 28.44 28.72 28.43 28.51 0.0M
2023-09-11 28.11 28.58 28.06 28.43 0.0M
2023-09-08 28.41 28.50 28.03 28.32 0.0M
2023-09-07 28.06 28.50 27.80 28.50 0.0M
2023-09-06 28.71 28.71 27.95 28.14 0.0M
2023-09-05 28.80 29.33 28.61 28.62 0.0M
2023-09-04 29.45 29.65 29.37 29.37 0.0M
2023-09-01 29.60 29.76 29.29 29.32 0.0M
2023-08-31 29.48 29.73 29.28 29.49 0.0M
2023-08-30 29.56 29.69 29.23 29.47 0.0M
2023-08-29 29.54 29.75 29.45 29.56 0.0M
2023-08-28 29.41 29.70 29.41 29.53 0.0M
2023-08-25 29.32 29.52 29.17 29.52 0.0M
2023-08-24 29.34 29.48 29.13 29.32 0.0M
2023-08-23 29.39 29.39 29.00 29.24 0.0M
2023-08-22 29.41 29.46 29.06 29.30 0.0M
2023-08-21 29.15 29.50 29.09 29.41 0.0M
2023-08-18 29.16 29.40 28.98 29.13 0.1M
2023-08-17 29.50 29.78 29.13 29.19 0.0M
2023-08-16 29.98 29.99 29.51 29.76 0.0M
2023-08-15 29.93 30.19 29.83 29.83 0.1M
2023-08-14 30.01 30.33 29.57 29.84 0.1M
2023-08-11 29.74 30.30 29.61 30.27 0.1M
2023-08-10 28.67 29.99 28.67 29.80 0.2M
2023-08-09 28.70 29.13 28.56 28.85 0.1M
2023-08-08 28.19 28.44 27.99 28.43 0.1M
2023-08-07 28.01 28.45 27.86 28.35 0.0M
2023-08-04 28.39 28.62 27.73 27.80 0.0M
2023-08-03 28.47 28.70 28.00 28.49 0.0M
2023-08-02 28.75 28.80 27.75 28.26 0.1M
2023-08-01 28.42 28.98 28.29 28.82 0.1M
2023-07-31 28.69 28.99 28.35 28.54 0.1M
2023-07-28 28.65 28.90 28.40 28.48 0.0M
2023-07-27 28.44 29.70 28.31 28.54 0.1M
2023-07-26 27.75 28.62 27.71 28.35 0.1M
2023-07-25 27.96 28.05 27.59 27.59 0.0M
2023-07-24 28.39 28.49 27.56 27.95 0.1M
2023-07-21 28.13 28.44 27.94 28.44 0.1M
2023-07-20 26.40 28.34 26.37 28.11 0.2M
2023-07-19 26.56 26.79 26.32 26.60 0.1M
2023-07-18 26.24 26.73 26.16 26.67 0.1M
2023-07-17 26.10 26.34 26.01 26.22 0.0M
2023-07-14 26.04 26.26 25.88 26.06 0.1M
2023-07-13 25.69 26.13 25.54 26.00 0.0M
2023-07-12 25.24 25.82 25.00 25.59 0.1M
2023-07-11 24.75 25.15 24.65 25.09 0.0M
2023-07-10 24.63 24.81 24.51 24.81 0.0M
2023-07-07 24.81 24.89 24.47 24.79 0.0M
2023-07-06 25.67 25.67 24.71 24.90 0.1M
2023-07-05 26.11 26.15 25.65 25.71 0.0M
2023-07-04 26.07 26.12 25.84 26.11 0.0M
2023-07-03 25.31 26.05 25.30 26.01 0.1M
2023-06-30 24.95 25.44 24.90 25.43 0.1M
2023-06-29 24.98 25.08 24.62 24.80 0.0M
2023-06-28 24.54 25.01 24.27 24.86 0.0M
2023-06-27 24.72 24.89 24.03 24.54 0.1M
2023-06-26 25.06 25.27 24.72 24.86 0.1M
2023-06-23 24.95 25.46 24.71 25.26 0.0M
2023-06-22 25.20 25.42 24.79 25.02 0.1M
2023-06-21 25.39 25.59 25.30 25.31 0.0M
2023-06-20 25.28 25.64 25.28 25.62 0.0M
2023-06-19 25.77 25.90 25.25 25.25 0.0M
2023-06-16 25.51 25.89 25.29 25.76 0.1M
2023-06-15 25.41 25.63 25.33 25.51 0.0M
2023-06-14 25.21 25.69 25.21 25.41 0.1M
2023-06-13 25.41 25.66 25.05 25.32 0.1M
2023-06-12 25.80 26.01 25.42 25.52 0.0M
2023-06-09 26.13 26.13 25.73 25.76 0.0M
2023-06-08 25.72 26.09 25.67 25.99 0.0M
2023-06-07 25.78 26.09 25.72 25.87 0.0M
2023-06-06 25.99 26.01 25.62 25.92 0.0M
2023-06-05 26.31 26.34 25.86 25.87 0.0M
2023-06-02 25.89 26.37 25.87 26.22 0.1M
2023-06-01 25.64 25.91 25.62 25.65 0.1M
2023-05-31 26.10 26.13 25.58 25.76 0.1M
2023-05-30 26.99 27.11 26.12 26.28 0.1M
2023-05-29 26.76 26.97 26.75 26.95 0.0M
2023-05-26 26.57 26.89 26.30 26.87 0.0M
2023-05-25 26.83 27.94 26.51 26.60 0.1M
2023-05-24 27.23 27.35 26.62 26.99 0.1M
2023-05-23 27.49 27.82 27.23 27.23 0.1M
2023-05-22 27.50 27.61 27.30 27.30 0.1M
2023-05-19 27.30 27.59 27.03 27.51 0.1M
2023-05-18 26.95 27.34 26.81 27.01 0.0M
2023-05-17 27.94 28.14 27.54 27.85 0.1M
2023-05-16 27.89 28.17 27.73 27.95 0.1M
2023-05-15 27.78 27.94 27.48 27.94 0.0M
2023-05-12 27.92 28.13 27.51 27.68 0.0M
2023-05-11 28.27 28.42 27.48 27.87 0.1M
2023-05-10 27.58 29.05 27.56 28.27 0.2M
2023-05-09 26.11 27.77 25.91 27.69 0.4M
2023-05-08 25.52 25.54 25.19 25.39 0.1M
2023-05-05 25.19 25.61 25.08 25.60 0.1M
2023-05-04 25.76 25.97 24.70 25.36 0.1M
2023-05-03 25.65 25.97 25.39 25.76 0.0M
2023-05-02 26.29 26.29 25.33 25.59 0.1M
2023-04-28 26.19 26.26 25.90 26.24 0.1M
2023-04-27 25.67 26.27 25.59 26.19 0.1M
2023-04-26 25.58 25.79 25.32 25.51 0.0M
2023-04-25 26.12 26.17 25.37 25.58 0.1M
2023-04-24 25.83 26.29 25.69 26.19 0.1M
2023-04-21 25.33 25.89 25.23 25.89 0.1M
2023-04-20 25.76 26.06 25.20 25.24 0.1M
2023-04-19 25.85 26.09 25.52 26.09 0.0M
2023-04-18 25.60 25.92 25.59 25.84 0.0M
2023-04-17 25.89 25.97 25.49 25.82 0.1M
2023-04-14 25.44 26.15 25.34 25.85 0.1M
2023-04-13 25.32 25.50 25.03 25.40 0.0M
2023-04-12 25.29 25.66 25.21 25.28 0.1M
2023-04-11 25.69 25.78 25.19 25.55 0.0M
2023-04-06 24.95 25.69 24.95 25.62 0.1M
2023-04-05 24.61 25.17 24.61 24.96 0.0M
2023-04-04 25.09 25.09 24.50 24.81 0.0M
2023-04-03 24.93 25.14 24.72 25.01 0.1M
2023-03-31 24.45 24.99 24.21 24.98 0.1M
2023-03-30 24.39 24.49 24.17 24.40 0.0M
2023-03-29 23.98 24.37 23.81 24.31 0.0M
2023-03-28 24.21 24.36 23.70 23.94 0.1M
2023-03-27 23.89 24.20 23.86 24.20 0.0M
2023-03-24 23.97 24.20 23.33 23.85 0.1M
2023-03-23 24.34 24.36 23.92 24.12 0.0M
2023-03-22 24.54 24.54 24.12 24.12 0.0M
2023-03-21 24.00 24.55 23.88 24.42 0.1M
2023-03-20 23.51 23.98 23.32 23.98 0.0M
2023-03-17 23.90 24.12 23.37 23.81 0.1M
2023-03-16 23.83 24.00 23.37 23.94 0.1M
2023-03-15 23.86 24.14 23.34 23.95 0.1M
2023-03-14 23.94 24.08 23.67 24.05 0.1M
2023-03-13 23.99 24.14 23.49 24.10 0.1M
2023-03-10 23.54 24.16 23.52 23.79 0.1M
2023-03-09 24.48 24.48 23.56 23.56 0.1M
2023-03-08 24.31 24.55 24.07 24.45 0.1M
2023-03-07 24.67 24.75 24.21 24.42 0.1M
2023-03-06 25.01 25.14 24.51 24.65 0.2M
2023-03-03 25.01 25.15 24.87 25.15 0.1M
2023-03-02 25.07 25.20 24.83 25.12 0.1M
2023-03-01 25.94 26.13 25.01 25.14 0.1M
2023-02-28 26.47 26.58 25.85 25.99 0.1M
2023-02-27 26.49 26.64 26.30 26.59 0.1M
2023-02-24 26.36 26.81 26.07 26.37 0.1M
2023-02-23 27.69 27.77 25.81 26.50 0.3M
2023-02-22 28.28 28.70 26.87 27.68 0.2M
2023-02-21 29.14 29.47 28.20 28.26 0.1M
2023-02-20 29.26 29.47 28.85 29.09 0.0M
2023-02-17 28.47 29.11 28.23 28.99 0.1M
2023-02-16 28.46 28.70 28.27 28.50 0.0M
2023-02-15 28.44 28.68 28.24 28.47 0.0M
2023-02-14 28.29 28.50 28.19 28.31 0.0M
2023-02-13 28.23 28.38 27.96 28.20 0.0M
2023-02-10 28.72 28.83 27.97 28.24 0.1M
2023-02-09 27.97 29.89 27.62 28.75 0.2M
2023-02-08 27.47 28.02 27.36 27.94 0.1M
2023-02-07 27.02 27.68 27.00 27.55 0.1M
2023-02-06 26.99 27.24 26.82 27.01 0.1M
2023-02-03 27.06 27.21 26.70 27.15 0.0M
2023-02-02 26.70 27.35 26.51 27.23 0.1M
2023-02-01 26.63 26.77 26.43 26.62 0.0M
2023-01-31 26.80 26.85 26.38 26.61 0.0M
2023-01-30 26.83 26.87 26.37 26.71 0.1M
2023-01-27 26.39 26.82 26.18 26.70 0.1M
2023-01-26 27.21 27.21 26.16 26.33 0.2M
2023-01-25 27.61 27.83 26.84 26.96 0.1M
2023-01-24 28.11 28.23 27.59 27.77 0.1M
2023-01-23 28.44 28.53 27.90 28.08 0.1M
2023-01-20 28.09 28.36 28.00 28.36 0.1M
2023-01-19 28.35 28.36 27.72 28.09 0.1M
2023-01-18 28.46 28.75 28.21 28.24 0.1M
2023-01-17 28.66 28.88 28.25 28.54 0.0M
2023-01-16 28.54 28.86 28.41 28.84 0.1M
2023-01-13 28.75 28.75 28.03 28.34 0.1M
2023-01-12 27.96 28.89 27.96 28.47 0.1M
2023-01-11 27.61 28.28 27.40 27.94 0.1M
2023-01-10 28.19 28.29 27.42 27.69 0.1M
2023-01-09 28.88 28.93 28.18 28.38 0.1M
2023-01-06 28.29 28.91 28.16 28.78 0.1M
2023-01-05 27.97 28.30 27.72 28.28 0.1M
2023-01-04 27.18 27.99 27.03 27.91 0.1M
2023-01-03 26.98 27.21 26.59 26.91 0.1M
2023-01-02 26.13 26.64 26.13 26.38 0.0M