Fresenius SE & Co KGaA (FRE)
Exportar para Excel
| 1 2 3 4 > >> |
| 12/08/2026 |
1 064 600 |
-0,57%
|
47,04
|
46,64
|
47,35
|
46,78
|
| 11/08/2026 |
1 057 500 |
0,43%
|
46,77
|
46,76
|
47,56
|
47,05
|
| 10/08/2026 |
927 000 |
-0,30%
|
46,91
|
46,76
|
47,26
|
46,85
|
| 07/08/2026 |
1 008 800 |
0,30%
|
46,72
|
46,65
|
47,54
|
46,99
|
| 06/08/2026 |
894 600 |
0,54%
|
46,46
|
46,46
|
48,03
|
46,85
|
| 05/08/2026 |
936 560 |
5,14%
|
46,00
|
45,99
|
47,64
|
46,60
|
| 04/08/2026 |
1 030 440 |
-1,27%
|
44,09
|
44,02
|
44,95
|
44,32
|
| 03/08/2026 |
1 050 900 |
0,90%
|
44,89
|
44,43
|
45,27
|
44,89
|
| 31/07/2026 |
952 640 |
-0,34%
|
44,89
|
44,42
|
45,38
|
44,49
|
| 30/07/2026 |
901 660 |
0,95%
|
44,07
|
44,05
|
45,24
|
44,64
|
| 29/07/2026 |
1 058 400 |
-0,02%
|
44,07
|
44,07
|
44,99
|
44,22
|
| 28/07/2026 |
1 051 900 |
0,02%
|
44,15
|
43,95
|
44,59
|
44,23
|
| 27/07/2026 |
922 800 |
1,05%
|
43,83
|
43,82
|
44,69
|
44,22
|
| 24/07/2026 |
1 026 300 |
2,67%
|
42,70
|
42,56
|
43,81
|
43,76
|
| 23/07/2026 |
1 059 500 |
-1,96%
|
43,35
|
42,60
|
43,41
|
42,62
|
| 22/07/2026 |
1 095 700 |
-0,44%
|
43,80
|
43,32
|
43,98
|
43,47
|
| 21/07/2026 |
1 045 100 |
2,18%
|
42,89
|
42,75
|
43,90
|
43,66
|
| 20/07/2026 |
1 100 230 |
3,19%
|
41,57
|
41,40
|
43,11
|
42,73
|
| 17/07/2026 |
1 109 600 |
-0,65%
|
41,54
|
41,35
|
42,24
|
41,41
|
| 16/07/2026 |
1 183 600 |
0,12%
|
41,63
|
41,34
|
41,95
|
41,68
|
| 15/07/2026 |
980 200 |
1,76%
|
40,93
|
40,44
|
41,78
|
41,63
|
| 14/07/2026 |
937 200 |
-0,92%
|
41,51
|
40,82
|
41,61
|
40,91
|
| 13/07/2026 |
958 100 |
-2,85%
|
42,13
|
41,19
|
42,39
|
41,29
|
| 10/07/2026 |
1 006 930 |
1,05%
|
42,00
|
42,00
|
43,08
|
42,50
|
| 09/07/2026 |
978 800 |
-0,83%
|
42,50
|
42,06
|
42,77
|
42,06
|
| 08/07/2026 |
901 800 |
-2,26%
|
43,25
|
42,28
|
43,29
|
42,41
|
| 07/07/2026 |
952 990 |
0,32%
|
43,17
|
42,83
|
44,03
|
43,39
|
| 06/07/2026 |
1 152 100 |
2,22%
|
42,31
|
42,30
|
43,39
|
43,25
|
| 03/07/2026 |
1 130 400 |
0,57%
|
42,13
|
42,07
|
42,56
|
42,31
|
| 02/07/2026 |
1 059 300 |
2,86%
|
40,89
|
40,83
|
42,28
|
42,07
|
| 01/07/2026 |
1 220 600 |
2,56%
|
39,87
|
39,80
|
41,20
|
40,90
|
| 30/06/2026 |
1 228 500 |
1,27%
|
39,37
|
39,30
|
40,14
|
39,88
|
| 29/06/2026 |
1 261 850 |
-0,58%
|
39,78
|
39,23
|
39,80
|
39,38
|
| 26/06/2026 |
1 168 400 |
-0,63%
|
39,79
|
39,58
|
40,13
|
39,61
|
| 25/06/2026 |
1 124 000 |
-0,08%
|
39,96
|
39,56
|
40,30
|
39,86
|
| 24/06/2026 |
1 215 600 |
0,10%
|
39,83
|
39,72
|
40,13
|
39,89
|
| 23/06/2026 |
1 279 600 |
1,19%
|
39,37
|
39,20
|
40,29
|
39,85
|
| 22/06/2026 |
1 225 800 |
-0,25%
|
39,64
|
38,86
|
39,64
|
39,38
|
| 19/06/2026 |
1 163 200 |
0,66%
|
39,07
|
39,07
|
39,97
|
39,48
|
| 18/06/2026 |
1 053 600 |
1,16%
|
38,84
|
38,77
|
39,29
|
39,22
|
| 17/06/2026 |
872 200 |
0,60%
|
38,62
|
38,43
|
39,02
|
38,77
|
| 16/06/2026 |
838 000 |
-0,46%
|
38,75
|
38,20
|
39,22
|
38,54
|
| 15/06/2026 |
1 121 400 |
2,73%
|
37,96
|
37,70
|
38,91
|
38,72
|
| 12/06/2026 |
1 052 300 |
0,64%
|
37,42
|
37,36
|
38,09
|
37,69
|
| 11/06/2026 |
1 115 400 |
-0,08%
|
37,58
|
36,86
|
37,61
|
37,45
|
| 10/06/2026 |
1 182 900 |
0,73%
|
37,10
|
37,10
|
37,82
|
37,48
|
| 09/06/2026 |
1 101 500 |
1,09%
|
36,92
|
36,65
|
37,61
|
37,21
|
| 08/06/2026 |
1 223 800 |
-0,78%
|
36,99
|
36,80
|
37,24
|
36,81
|
| 05/06/2026 |
1 156 500 |
1,17%
|
36,52
|
36,52
|
37,49
|
37,10
|
| 04/06/2026 |
1 241 000 |
2,46%
|
35,82
|
35,82
|
36,73
|
36,67
|
| 03/06/2026 |
1 300 200 |
-1,70%
|
36,36
|
35,19
|
36,42
|
35,79
|
| 02/06/2026 |
1 223 700 |
2,19%
|
35,69
|
35,16
|
36,79
|
36,41
|
| 01/06/2026 |
1 311 900 |
-1,76%
|
36,33
|
35,46
|
36,34
|
35,63
|
| 29/05/2026 |
1 120 500 |
-0,55%
|
36,58
|
36,27
|
37,05
|
36,27
|
| 28/05/2026 |
1 176 200 |
-1,57%
|
36,91
|
36,21
|
37,04
|
36,47
|
| 27/05/2026 |
1 296 200 |
-2,11%
|
37,95
|
36,97
|
38,13
|
37,05
|
| 26/05/2026 |
1 293 900 |
-1,38%
|
38,46
|
37,63
|
38,51
|
37,85
|
| 25/05/2026 |
1 124 100 |
-0,98%
|
38,26
|
38,21
|
38,54
|
38,38
|
| 22/05/2026 |
1 233 600 |
-3,32%
|
40,24
|
38,69
|
40,24
|
38,76
|
| 21/05/2026 |
1 208 000 |
-0,20%
|
40,12
|
39,81
|
40,47
|
40,09
|
| 20/05/2026 |
1 183 700 |
1,83%
|
39,43
|
39,34
|
40,22
|
40,17
|
| 19/05/2026 |
1 234 400 |
0,64%
|
39,12
|
39,12
|
39,73
|
39,45
|
| 18/05/2026 |
1 097 100 |
1,42%
|
38,54
|
38,37
|
39,36
|
39,20
|
| 15/05/2026 |
1 170 700 |
-0,44%
|
38,67
|
38,65
|
39,44
|
38,65
|
| 14/05/2026 |
1 114 400 |
1,38%
|
38,27
|
38,24
|
39,07
|
38,82
|
| 13/05/2026 |
1 168 900 |
-3,53%
|
39,77
|
38,18
|
39,77
|
38,29
|
| 12/05/2026 |
1 196 200 |
-0,13%
|
39,62
|
39,15
|
39,77
|
39,69
|
| 11/05/2026 |
1 159 900 |
-3,19%
|
40,88
|
39,69
|
40,95
|
39,74
|
| 08/05/2026 |
1 010 700 |
1,51%
|
40,50
|
40,45
|
41,70
|
41,05
|
| 07/05/2026 |
1 085 100 |
1,33%
|
39,95
|
39,73
|
40,83
|
40,44
|
| 06/05/2026 |
1 179 730 |
0,88%
|
41,35
|
38,30
|
41,49
|
39,91
|
| 05/05/2026 |
1 209 950 |
-2,56%
|
40,62
|
39,28
|
40,74
|
39,56
|
| 04/05/2026 |
1 160 600 |
-1,22%
|
41,18
|
40,56
|
41,24
|
40,60
|
| 30/04/2026 |
1 120 900 |
-0,07%
|
40,99
|
40,51
|
41,35
|
41,10
|
| 29/04/2026 |
1 164 800 |
1,56%
|
40,66
|
40,15
|
41,65
|
41,13
|
| 28/04/2026 |
1 131 500 |
0,72%
|
40,23
|
40,08
|
40,84
|
40,50
|
| 27/04/2026 |
999 600 |
-0,30%
|
40,00
|
39,99
|
40,36
|
40,21
|
| 24/04/2026 |
1 291 400 |
-0,27%
|
40,49
|
40,11
|
40,85
|
40,33
|
| 23/04/2026 |
1 105 200 |
-4,31%
|
42,16
|
40,29
|
42,27
|
40,44
|
| 22/04/2026 |
778 100 |
-1,49%
|
43,13
|
42,12
|
43,24
|
42,26
|
| 21/04/2026 |
966 900 |
-2,46%
|
44,06
|
42,90
|
44,29
|
42,90
|
| 20/04/2026 |
1 142 400 |
-1,04%
|
44,19
|
43,71
|
44,33
|
43,98
|
| 17/04/2026 |
910 940 |
0,45%
|
44,32
|
43,76
|
44,79
|
44,44
|
| 16/04/2026 |
1 076 600 |
0,11%
|
44,25
|
44,00
|
44,48
|
44,24
|
| 15/04/2026 |
950 100 |
-1,23%
|
44,69
|
43,93
|
44,94
|
44,19
|
| 14/04/2026 |
1 083 600 |
0,18%
|
44,64
|
44,40
|
44,90
|
44,74
|
| 13/04/2026 |
1 020 700 |
0,56%
|
44,08
|
44,00
|
44,66
|
44,66
|
| 10/04/2026 |
973 200 |
-0,05%
|
44,50
|
44,37
|
45,13
|
44,41
|
| 09/04/2026 |
961 900 |
-0,47%
|
44,50
|
43,86
|
44,60
|
44,43
|
| 08/04/2026 |
827 420 |
2,62%
|
44,90
|
44,51
|
45,19
|
44,64
|
| 07/04/2026 |
1 079 800 |
-0,16%
|
43,45
|
42,94
|
43,93
|
43,50
|
| 02/04/2026 |
964 900 |
-0,66%
|
43,31
|
42,97
|
43,63
|
43,57
|
| 01/04/2026 |
829 700 |
-1,35%
|
44,73
|
43,73
|
45,30
|
43,86
|
| 31/03/2026 |
838 200 |
0,32%
|
44,70
|
44,09
|
44,78
|
44,46
|
| 30/03/2026 |
1 128 500 |
2,38%
|
43,45
|
43,41
|
44,68
|
44,32
|
| 27/03/2026 |
1 218 000 |
-1,32%
|
44,06
|
43,29
|
44,23
|
43,29
|
| 26/03/2026 |
1 200 100 |
-1,04%
|
44,12
|
43,83
|
44,30
|
43,87
|
| 25/03/2026 |
1 182 300 |
0,29%
|
44,35
|
44,30
|
44,92
|
44,33
|
| 24/03/2026 |
1 214 500 |
0,66%
|
43,84
|
43,82
|
44,43
|
44,20
|
| 23/03/2026 |
1 123 400 |
2,35%
|
42,69
|
42,39
|
44,67
|
43,91
|
