XETRA - Delayed Quote
EUR
Fresenius SE & Co. KGaA (FRE.DE)
47.80
+0.79
(+1.69%)
At close: October 30 at 5:35:18 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
47.40
47.92
47.23
47.79
47.79
747,663
Oct 29, 2026
46.24
47.18
46.24
47.00
47.00
594,136
Oct 28, 2026
46.33
46.71
45.92
46.33
46.33
591,151
Oct 27, 2026
46.19
46.38
46.03
46.26
46.26
493,209
Oct 26, 2026
46.04
46.53
45.97
46.46
46.46
548,664
Oct 23, 2026
45.28
46.10
45.08
46.10
46.10
1,095,818
Oct 22, 2026
45.26
45.46
45.07
45.31
45.31
745,213
Oct 21, 2026
44.67
45.74
44.67
45.60
45.60
792,336
Oct 20, 2026
45.00
45.31
44.67
45.00
45.00
778,841
Oct 19, 2026
44.90
45.13
44.60
44.90
44.90
576,780
Oct 16, 2026
44.04
45.22
43.94
45.08
45.08
1,605,181
Oct 15, 2026
43.77
44.03
43.37
43.85
43.85
1,001,479
Oct 14, 2026
43.02
43.80
42.85
43.56
43.56
1,397,433
Oct 13, 2026
43.45
43.66
42.72
42.80
42.80
780,660
Oct 12, 2026
42.59
43.03
42.50
43.00
43.00
804,507
Oct 9, 2026
41.85
42.74
41.85
42.35
42.35
1,014,166
Oct 8, 2026
42.90
42.90
41.42
41.59
41.59
1,478,420
Oct 7, 2026
43.73
44.35
43.11
43.28
43.28
675,744
Oct 6, 2026
44.11
44.48
43.63
43.78
43.78
455,546
Oct 5, 2026
44.03
44.47
43.79
43.87
43.87
730,185
Oct 2, 2026
43.66
43.96
43.31
43.63
43.63
972,865
Oct 1, 2026
44.13
44.78
43.70
43.80
43.80
1,007,919
Sep 30, 2026
44.69
45.28
44.44
44.75
44.75
1,432,728
Sep 29, 2026
46.32
46.76
42.62
44.20
44.20
2,228,921
Sep 28, 2026
46.35
47.29
46.35
46.47
46.47
1,001,898
Sep 25, 2026
45.94
46.28
45.70
46.15
46.15
1,046,687
Sep 24, 2026
46.20
46.20
45.26
45.74
45.74
878,811
Sep 23, 2026
45.22
46.35
45.08
46.24
46.24
736,675
Sep 22, 2026
45.35
45.81
44.96
45.57
45.57
847,054
Sep 21, 2026
46.10
46.10
45.06
45.10
45.10
942,079
Sep 18, 2026
45.92
46.28
45.67
45.92
45.92
3,888,322
Sep 17, 2026
46.39
46.53
45.83
46.12
46.12
718,317
Sep 16, 2026
45.30
46.44
45.12
46.14
46.14
1,073,951
Sep 15, 2026
45.58
45.77
45.15
45.39
45.39
649,955
Sep 14, 2026
45.44
45.74
44.88
45.71
45.71
904,818
Sep 11, 2026
44.92
45.85
44.53
45.04
45.04
1,489,086
Sep 10, 2026
44.24
44.98
44.18
44.71
44.71
1,188,417
Sep 9, 2026
44.22
44.92
43.97
44.33
44.33
1,091,843
Sep 8, 2026
43.47
45.40
43.47
44.69
44.69
1,663,557
Sep 7, 2026
43.45
43.74
42.10
43.29
43.29
1,137,722
Sep 4, 2026
44.10
44.17
43.21
43.63
43.63
1,367,461
Sep 3, 2026
44.74
45.20
44.22
44.22
44.22
1,042,561
Sep 2, 2026
44.75
44.91
44.00
44.71
44.71
989,121
Sep 1, 2026
45.11
45.66
44.77
44.78
44.78
984,336
Aug 31, 2026
46.00
46.00
45.24
45.24
45.24
1,043,499
Aug 28, 2026
46.43
46.53
45.54
45.85
45.85
782,487
Aug 27, 2026
46.10
46.49
45.67
46.20
46.20
749,598
Aug 26, 2026
45.75
46.51
45.63
46.35
46.35
1,033,203
Aug 25, 2026
46.35
46.35
45.54
45.85
45.85
893,773
Aug 24, 2026
46.60
46.68
46.03
46.04
46.04
587,332
Aug 21, 2026
46.38
46.71
45.91
46.60
46.60
776,912
Aug 20, 2026
46.75
46.80
46.03
46.22
46.22
637,439
Aug 19, 2026
46.60
47.40
46.51
46.65
46.65
753,479
Aug 18, 2026
46.60
46.97
46.44
46.73
46.73
695,692
Aug 17, 2026
47.16
47.21
46.11
46.74
46.74
647,265
Aug 14, 2026
47.72
47.98
47.04
47.08
47.08
583,309
Aug 13, 2026
46.82
46.82
46.82
46.82
46.82
-
Aug 12, 2026
47.22
47.35
46.61
46.82
46.82
706,954
Aug 11, 2026
47.20
47.58
46.86
47.15
47.15
686,045
Aug 10, 2026
47.23
47.34
46.72
46.91
46.91
637,452
Aug 7, 2026
47.03
47.56
46.67
47.06
47.06
667,094
Aug 6, 2026
47.45
48.07
46.63
46.68
46.68
1,142,802
Aug 5, 2026
48.48
48.48
46.19
46.65
46.65
1,862,454
Aug 4, 2026
44.54
45.02
44.16
44.36
44.36
940,748
Aug 3, 2026
44.74
45.28
44.45
44.77
44.77
688,117
Jul 31, 2026
45.14
45.41
44.52
44.52
44.52
943,149
Jul 30, 2026
44.47
45.35
44.45
44.88
44.88
928,961
Jul 29, 2026
44.59
45.04
44.19
44.52
44.52
974,789
Jul 28, 2026
44.40
44.62
43.95
44.30
44.30
600,240
Jul 27, 2026
44.35
44.70
44.23
44.25
44.25
752,771
Jul 24, 2026
43.34
43.84
43.10
43.80
43.80
810,072
Jul 23, 2026
43.47
43.47
42.68
42.85
42.85
1,437,238
Jul 22, 2026
44.10
44.11
43.30
43.57
43.57
1,122,609
Jul 21, 2026
43.01
44.00
42.80
44.00
44.00
1,301,522
Jul 20, 2026
41.88
43.16
41.88
43.00
43.00
1,266,567
Jul 17, 2026
42.15
42.35
41.56
41.73
41.73
1,399,086
Jul 16, 2026
42.07
42.10
41.32
41.83
41.83
784,403
Jul 15, 2026
40.79
41.78
40.40
41.77
41.77
695,417
Jul 14, 2026
41.27
41.65
41.02
41.02
41.02
776,980
Jul 13, 2026
42.21
42.49
41.66
41.69
41.69
820,188
Jul 10, 2026
42.26
43.17
42.23
42.57
42.57
1,049,791
Jul 9, 2026
42.50
42.83
42.22
42.22
42.22
1,146,550
Jul 8, 2026
42.68
43.01
42.35
42.40
42.40
1,011,180
Jul 7, 2026
43.69
44.07
43.41
43.41
43.41
1,160,608
Jul 6, 2026
42.54
43.27
42.50
43.20
43.20
1,166,395
Jul 3, 2026
42.19
42.56
42.07
42.43
42.43
896,738
Jul 2, 2026
41.62
42.32
40.79
42.12
42.12
1,375,147
Jul 1, 2026
40.01
41.28
39.79
41.03
41.03
1,442,044
Jun 30, 2026
39.13
40.14
39.13
39.97
39.97
1,217,876
Jun 29, 2026
39.71
39.83
39.27
39.44
39.44
829,196
Jun 26, 2026
40.14
40.34
39.58
39.82
39.82
746,563
Jun 25, 2026
39.73
40.31
39.55
40.11
40.11
1,008,971
Jun 24, 2026
39.57
40.15
39.57
40.07
40.07
1,102,316
Jun 23, 2026
39.70
40.30
39.36
39.90
39.90
1,020,495
Jun 22, 2026
39.37
39.54
38.85
39.54
39.54
1,710,838
Jun 19, 2026
39.31
39.98
39.16
39.61
39.61
3,178,811
Jun 18, 2026
38.93
39.34
38.76
39.31
39.31
1,566,372
Jun 17, 2026
38.46
39.04
38.42
39.04
39.04
786,497
Jun 16, 2026
39.09
39.27
38.21
38.77
38.77
942,763
Jun 15, 2026
38.23
38.93
38.18
38.85
38.85
1,538,771
Jun 12, 2026
37.50
38.08
37.47
37.67
37.67
861,281
Jun 11, 2026
37.23
37.54
36.87
37.25
37.25
1,185,557
Jun 10, 2026
37.46
37.86
37.41
37.69
37.69
1,339,913
Jun 9, 2026
36.68
37.65
36.64
37.17
37.17
1,181,737
Jun 8, 2026
36.90
37.25
36.77
36.92
36.92
1,060,310
Jun 5, 2026
36.67
37.52
36.65
37.26
37.26
1,146,240
Jun 4, 2026
36.20
36.78
36.02
36.67
36.67
1,408,603
Jun 3, 2026
36.17
36.23
35.19
35.96
35.96
1,683,779
Jun 2, 2026
35.75
36.79
35.11
36.45
36.45
2,488,950
Jun 1, 2026
36.10
36.30
35.45
35.45
35.45
1,390,665
May 29, 2026
37.01
37.04
36.26
36.27
36.27
3,253,791
May 28, 2026
36.88
36.93
35.96
36.71
36.71
1,619,054
May 27, 2026
37.70
38.15
36.93
36.93
36.93
1,683,021
May 26, 2026
38.56
38.56
37.69
37.79
37.79
1,090,539
May 25, 2026
1.05
Dividend
Dividends on any given ex-date include regular and any special dividends
May 25, 2026
38.43
38.57
38.28
38.44
38.44
477,702
May 22, 2026
40.01
40.01
38.74
38.78
37.73
1,770,657
May 21, 2026
40.12
40.48
39.91
39.91
38.83
981,420
May 20, 2026
39.31
40.30
39.30
40.17
39.08
840,170
May 19, 2026
39.47
39.74
39.20
39.65
38.58
942,042
May 18, 2026
38.38
39.38
38.30
39.21
38.15
1,227,691
May 15, 2026
39.00
39.49
38.79
38.80
37.75
1,388,885
May 14, 2026
38.46
39.09
38.46
39.07
38.01
755,020
May 13, 2026
39.56
39.56
38.16
38.33
37.29
1,624,487
May 12, 2026
39.32
39.79
39.15
39.52
38.45
1,646,317
May 11, 2026
40.70
40.81
39.86
39.88
38.80
1,383,071
May 8, 2026
40.59
41.80
40.50
40.96
39.85
1,512,649
May 7, 2026
39.89
40.74
39.68
40.74
39.64
1,319,732
May 6, 2026
39.41
40.43
38.18
39.89
38.81
2,598,360
May 5, 2026
40.64
40.83
39.16
39.44
38.37
1,945,692
May 4, 2026
41.22
41.32
40.65
40.81
39.71
965,875
Apr 30, 2026
40.97
41.35
40.51
41.25
40.13
1,690,333
Apr 29, 2026
40.67
41.69
40.14
41.40
40.28
1,648,159
Apr 28, 2026
40.34
40.85
40.09
40.79
39.69
801,380
Apr 27, 2026
40.14
40.40
39.99
40.32
39.23
852,373
Apr 24, 2026
40.68
40.85
40.09
40.25
39.16
952,338
Apr 23, 2026
42.12
42.33
40.62
40.71
39.61
1,570,385
Apr 22, 2026
43.20
43.26
42.10
42.38
41.23
1,143,395
Apr 21, 2026
43.70
44.30
43.27
43.27
42.10
822,734
Apr 20, 2026
44.08
44.21
43.77
43.78
42.59
763,358
Apr 17, 2026
44.03
44.83
43.75
44.62
43.41
1,541,505
Apr 16, 2026
44.26
44.51
43.98
44.19
42.99
988,140
Apr 15, 2026
44.90
45.00
44.03
44.03
42.84
930,056
Apr 14, 2026
44.76
44.91
44.41
44.85
43.64
1,430,785
Apr 13, 2026
44.23
44.66
43.98
44.49
43.29
553,705
Apr 10, 2026
44.39
45.20
44.34
44.70
43.49
1,023,345
Apr 9, 2026
44.73
44.73
43.87
44.50
43.30
949,400
Apr 8, 2026
44.93
45.21
44.52
44.75
43.54
1,286,421
Apr 7, 2026
43.51
43.96
42.94
43.20
42.03
975,560
Apr 2, 2026
43.42
43.69
42.97
43.58
42.40
1,372,955
Apr 1, 2026
45.38
45.38
43.92
43.95
42.76
1,581,866
Mar 31, 2026
44.75
44.78
44.05
44.32
43.12
1,022,828
Mar 30, 2026
43.56
44.59
43.56
44.59
43.38
774,166
Mar 27, 2026
44.14
44.39
43.66
43.72
42.54
771,054
Mar 26, 2026
44.09
44.42
43.88
44.06
42.87
650,868
Mar 25, 2026
44.48
44.94
44.31
44.51
43.30
788,508
Mar 24, 2026
44.26
44.50
43.90
44.17
42.97
857,955
Mar 23, 2026
43.00
45.02
42.37
44.00
42.81
1,077,785
Mar 20, 2026
44.91
45.14
43.43
43.69
42.51
2,199,104
Mar 19, 2026
45.53
45.55
44.30
44.50
43.30
1,185,101
Mar 18, 2026
46.65
46.85
45.60
46.05
44.80
1,060,587
Mar 17, 2026
46.88
46.88
46.04
46.44
45.18
1,043,751
Mar 16, 2026
46.86
47.20
46.59
46.92
45.65
843,122
Mar 13, 2026
46.20
47.28
46.16
46.82
45.55
748,018
Mar 12, 2026
46.88
47.12
46.43
46.61
45.35
998,105
Mar 11, 2026
47.84
48.07
47.17
47.20
45.92
998,014
Mar 10, 2026
48.19
48.59
47.90
48.30
46.99
1,376,256
Mar 9, 2026
46.02
47.22
45.62
47.14
45.86
1,011,929
Mar 6, 2026
46.21
47.24
46.06
46.73
45.46
1,289,714
Mar 5, 2026
47.86
47.94
46.13
46.40
45.14
1,937,747
Mar 4, 2026
48.36
48.97
48.15
48.18
46.88
1,124,608
Mar 3, 2026
49.62
49.90
47.67
48.21
46.90
1,149,375
Mar 2, 2026
49.47
50.66
49.47
50.28
48.92
934,821
Feb 27, 2026
51.18
51.34
50.22
50.90
49.52
1,057,637
Feb 26, 2026
51.56
52.06
50.92
51.32
49.93
826,154
Feb 25, 2026
49.49
51.46
48.17
51.10
49.72
1,631,273
Feb 24, 2026
51.42
51.50
50.22
50.36
49.00
1,134,258
Feb 23, 2026
52.00
52.32
51.72
51.72
50.32
778,711
Feb 20, 2026
52.18
52.46
51.80
52.06
50.65
719,791
Feb 19, 2026
51.72
52.96
51.72
52.08
50.67
591,547
Feb 18, 2026
52.04
52.72
51.64
51.82
50.42
794,854
Feb 17, 2026
51.24
52.18
51.16
52.12
50.71
637,475
Feb 16, 2026
50.64
51.22
50.28
51.12
49.74
397,493
Feb 13, 2026
50.54
50.68
50.00
50.66
49.29
611,590
Feb 12, 2026
50.38
50.68
49.93
50.38
49.02
548,122
Feb 11, 2026
50.06
50.18
49.56
50.16
48.80
565,540
Feb 10, 2026
50.16
50.62
49.52
49.98
48.63
526,296
Feb 9, 2026
49.82
50.02
49.28
50.02
48.67
466,313
Feb 6, 2026
49.48
49.76
49.10
49.76
48.41
670,331
Feb 5, 2026
49.09
49.24
48.27
49.24
47.91
709,986
Feb 4, 2026
48.98
49.68
48.90
49.23
47.90
837,389
Feb 3, 2026
48.22
49.06
48.08
48.99
47.66
701,858
Feb 2, 2026
47.46
48.19
47.36
47.96
46.66
568,297
Jan 30, 2026
46.42
47.47
46.30
47.21
45.93
886,266
Jan 29, 2026
47.90
47.90
46.56
46.67
45.41
855,950
Jan 28, 2026
49.10
49.13
47.57
47.65
46.36
850,531
Jan 27, 2026
47.82
49.53
47.82
49.53
48.19
994,985
Jan 26, 2026
48.37
48.38
47.50
48.07
46.77
527,931
Jan 23, 2026
48.50
48.51
48.04
48.37
47.06
557,287
Jan 22, 2026
48.16
48.75
47.86
48.47
47.16
889,446
Jan 21, 2026
46.75
47.93
46.70
47.64
46.35
836,852
Jan 20, 2026
49.19
49.19
46.67
47.12
45.84
1,167,104
Jan 19, 2026
49.42
49.42
48.86
49.37
48.03
456,822
Jan 16, 2026
49.63
50.72
49.63
49.83
48.48
689,874
Jan 15, 2026
51.78
51.80
49.14
49.65
48.31
1,535,097
Jan 14, 2026
51.22
51.98
51.20
51.98
50.57
1,699,679
Jan 13, 2026
50.88
51.48
50.28
51.24
49.85
870,526
Jan 12, 2026
49.21
50.80
49.21
50.72
49.35
923,133
Jan 9, 2026
49.52
49.80
49.22
49.23
47.90
537,818
Jan 8, 2026
48.86
49.85
48.75
49.75
48.40
640,338
Jan 7, 2026
48.42
49.06
48.37
48.97
47.64
661,639
Jan 6, 2026
47.85
48.78
47.82
48.44
47.13
597,024
Jan 5, 2026
47.75
48.19
47.47
47.69
46.40
428,579
Jan 2, 2026
49.06
49.14
47.71
47.73
46.44
459,381
Dec 30, 2025
48.80
48.98
48.50
48.98
47.65
242,377
Dec 29, 2025
48.78
48.85
48.41
48.69
47.37
461,626
Dec 23, 2025
48.68
48.80
48.30
48.76
47.44
390,299
Dec 22, 2025
48.28
48.55
47.83
48.55
47.24
456,634
Dec 19, 2025
47.86
48.38
47.74
48.30
46.99
1,263,616
Dec 18, 2025
47.52
48.03
47.49
47.92
46.62
780,805
Dec 17, 2025
47.53
48.21
47.38
47.78
46.49
647,718
Dec 16, 2025
48.52
48.73
47.17
47.43
46.15
997,837
Dec 15, 2025
47.92
49.10
47.57
48.50
47.19
1,193,320
Dec 12, 2025
47.78
47.82
47.20
47.56
46.27
584,655
Dec 11, 2025
48.32
48.39
47.73
47.91
46.61
694,116
Dec 10, 2025
46.90
48.05
46.89
48.04
46.74
786,465
Dec 9, 2025
47.43
47.55
46.79
46.96
45.69
424,568
Dec 8, 2025
47.62
48.48
47.45
47.65
46.36
507,936
Dec 5, 2025
48.05
48.31
47.55
47.55
46.26
479,004
Dec 4, 2025
47.50
48.28
47.37
47.86
46.56
679,178
Dec 3, 2025
46.68
47.46
46.64
47.39
46.11
806,606
Dec 2, 2025
46.24
46.86
46.17
46.86
45.59
1,017,621
Dec 1, 2025
47.13
47.24
46.31
46.37
45.11
1,211,888
Nov 28, 2025
47.40
47.40
46.95
47.33
46.05
542,749
Nov 27, 2025
47.35
47.49
47.15
47.36
46.08
408,029
Nov 26, 2025
47.68
47.70
47.08
47.39
46.11
643,635
Nov 25, 2025
47.33
47.80
47.01
47.66
46.37
858,122
Nov 24, 2025
47.25
47.64
47.00
47.20
45.92
1,085,913
Nov 21, 2025
46.22
47.12
46.06
46.94
45.67
964,059
Nov 20, 2025
46.84
47.27
46.55
46.78
45.51
528,358
Nov 19, 2025
47.35
47.41
46.69
46.69
45.43
660,749
Nov 18, 2025
48.19
48.41
47.10
47.54
46.25
743,188
Nov 17, 2025
48.72
49.21
48.57
48.85
47.53
484,633
Nov 14, 2025
48.79
48.81
48.04
48.72
47.40
709,283
Nov 13, 2025
50.00
50.10
48.91
49.03
47.70
507,170
Nov 12, 2025
49.09
49.87
48.98
49.77
48.42
686,988
Nov 11, 2025
48.17
48.89
47.69
48.89
47.57
909,767
Nov 10, 2025
47.68
48.06
47.52
47.91
46.61
714,584
Nov 7, 2025
48.25
48.55
47.49
47.64
46.35
1,232,233
Nov 6, 2025
48.46
48.66
47.95
48.25
46.94
774,966
Nov 5, 2025
49.39
49.84
47.76
48.05
46.75
915,384
Nov 4, 2025
48.91
49.00
48.03
48.52
47.21
895,621
Nov 3, 2025
49.94
49.94
49.27
49.27
47.94
595,986
Oct 31, 2025
50.42
50.42
49.98
50.02
48.67
583,154
Oct 30, 2025
50.60
50.74
50.16
50.36
49.00
667,193
