Mercado fechado

Fresenius SE & Co. KGaA (FRE.DE)

XETRA - XETRA Preço Adiado. Moeda em EUR.
Adicionar à lista
28,13+0,26 (+0,93%)
No fechamento: 05:35PM CEST
Período:
08 de mai. de 2023 - 08 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
07 de mai. de 202427,8628,1827,4228,1328,131.560.800
06 de mai. de 202428,0228,0227,7127,8727,87778.869
03 de mai. de 202428,2328,3827,8927,9527,95879.482
02 de mai. de 202428,0028,2827,9527,9727,97932.849
30 de abr. de 202427,7428,0027,6327,9727,971.078.761
29 de abr. de 202427,3527,7327,3027,6827,68598.539
26 de abr. de 202427,1227,4226,9327,2127,21659.677
25 de abr. de 202427,3627,5527,1227,1827,181.063.764
24 de abr. de 202427,5627,9227,3027,3227,321.281.130
23 de abr. de 202427,4727,7827,4427,6627,661.356.771
22 de abr. de 202427,1027,7127,0927,3827,381.137.049
19 de abr. de 202426,5526,9426,3326,9026,901.374.985
18 de abr. de 202426,6426,7726,4126,6526,65896.088
17 de abr. de 202426,5626,9026,5026,5126,511.219.818
16 de abr. de 202425,5526,7025,5226,6126,611.964.221
15 de abr. de 202425,3825,6425,2925,4525,45696.423
12 de abr. de 202425,5425,6725,3225,4225,421.053.953
11 de abr. de 202425,1825,6125,1725,3025,30866.681
10 de abr. de 202425,4825,7125,0925,3325,33841.599
09 de abr. de 202425,5325,6525,0825,3825,381.016.237
08 de abr. de 202425,0025,8524,9925,6325,631.171.542
05 de abr. de 202425,0125,3724,9825,1225,121.329.878
04 de abr. de 202424,6425,2024,6225,2025,201.066.867
03 de abr. de 202424,6024,6524,3924,6324,63896.371
02 de abr. de 202424,9725,1024,5524,6124,611.425.990
28 de mar. de 202425,1525,4024,8925,0025,00967.662
27 de mar. de 202424,7425,1124,5424,9524,95964.400
26 de mar. de 202424,4824,7124,3224,6824,68809.619
25 de mar. de 202424,6524,7024,4524,5424,54771.702
22 de mar. de 202424,6624,8624,6524,7524,75861.907
21 de mar. de 202425,0025,0624,5224,6424,641.443.478
20 de mar. de 202425,1925,2624,8624,9124,91839.782
19 de mar. de 202425,1225,3524,8625,3025,301.144.295
18 de mar. de 202424,9225,2024,8825,1625,16714.052
15 de mar. de 202425,2325,3825,0025,0025,002.247.327
14 de mar. de 202425,4925,5725,0125,1825,18933.882
13 de mar. de 202425,4525,6725,1225,4725,471.020.514
12 de mar. de 202425,5625,5825,3525,5025,50601.182
11 de mar. de 202425,6525,8125,3225,4725,47734.674
08 de mar. de 202425,6525,9725,5225,7225,72785.236
07 de mar. de 202425,1025,8025,0125,6625,661.267.035
06 de mar. de 202425,6025,6124,9225,0325,031.149.753
05 de mar. de 202424,6025,8924,4125,6425,642.134.915
04 de mar. de 202425,7425,7424,4624,7124,712.038.189
01 de mar. de 202425,9426,0225,5625,8025,80936.649
29 de fev. de 202426,0326,3625,7825,8825,882.143.576
28 de fev. de 202426,2126,2925,9125,9925,99745.562
27 de fev. de 202425,8126,1625,4826,0826,08963.868
26 de fev. de 202425,6226,3525,6025,9525,951.058.471
23 de fev. de 202425,8626,0225,4525,6725,671.460.941
22 de fev. de 202426,2726,3825,2825,7725,771.994.508
21 de fev. de 202425,8927,2725,8326,2026,202.373.193
20 de fev. de 202426,5826,7925,9426,0426,041.471.649
19 de fev. de 202426,2626,6726,2626,6726,67708.923
16 de fev. de 202426,4026,6126,1726,4426,441.000.762
15 de fev. de 202426,1026,5026,0526,3426,34856.373
14 de fev. de 202425,4526,2725,4526,0826,081.007.529
13 de fev. de 202425,6125,8125,2825,4725,471.219.554
12 de fev. de 202425,1625,8325,1325,7425,74743.829
09 de fev. de 202425,3225,5125,1425,1425,14846.773
08 de fev. de 202425,3525,6225,3125,3525,35570.204
07 de fev. de 202425,6725,9325,4925,4925,49803.030
06 de fev. de 202425,4925,7825,1725,7725,771.125.240
05 de fev. de 202425,3325,6725,3325,5225,52860.455
02 de fev. de 202425,9226,1525,3525,4525,451.031.039
01 de fev. de 202425,9826,1625,6225,9325,931.020.929
31 de jan. de 202426,4926,6825,9426,1226,121.649.492
30 de jan. de 202426,8627,1726,3126,6426,641.365.202
29 de jan. de 202426,7927,1226,6227,1227,121.382.611
26 de jan. de 202426,8427,0726,7626,9526,951.287.646
25 de jan. de 202426,6327,0126,4426,6026,60904.273
24 de jan. de 202426,2626,7726,1326,5726,57778.641
23 de jan. de 202426,4726,5325,7426,0826,081.197.788
22 de jan. de 202426,3926,5825,9626,4326,43677.531
19 de jan. de 202426,4026,4025,8926,2826,281.195.488
18 de jan. de 202426,3226,4626,1226,1626,16872.702
17 de jan. de 202426,2626,6626,0426,2526,251.125.225
16 de jan. de 202426,8126,9726,4126,4926,491.424.684
15 de jan. de 202427,9027,9626,8626,9526,951.137.744
12 de jan. de 202428,0628,1927,8227,8827,88955.885
11 de jan. de 202428,7128,7627,9227,9427,94733.175
10 de jan. de 202428,3328,6828,1428,5228,52717.646
09 de jan. de 202428,5928,6128,1728,3828,38882.864
08 de jan. de 202428,4528,7928,0128,5628,56926.527
05 de jan. de 202428,8529,1528,7728,9928,991.252.411
04 de jan. de 202428,4329,1128,3929,0629,06682.785
03 de jan. de 202428,8429,2028,3928,5328,531.089.915
02 de jan. de 202428,1629,1128,1029,0229,021.662.735
29 de dez. de 202328,3328,4328,0728,0728,071.558.083
28 de dez. de 202328,3728,4628,2628,3628,36615.130
27 de dez. de 202328,5128,6528,2728,3728,37630.456
22 de dez. de 202328,7028,8028,4928,6128,61599.283
21 de dez. de 202328,3128,8428,2528,5728,57924.884
20 de dez. de 202327,9028,6327,8828,4928,49880.501
19 de dez. de 202327,7227,8527,5027,7927,79931.895
18 de dez. de 202327,9128,0027,6727,7427,741.029.453
15 de dez. de 202328,5628,6027,7728,0928,093.939.851
14 de dez. de 202329,0029,3828,4028,5828,581.962.877
13 de dez. de 202328,2728,3828,1228,2628,26788.040
12 de dez. de 202328,3928,6128,2528,3228,32822.167
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...