Fresenius SE & Co KGaA (FRE)
Exportar para Excel
| 1 2 3 4 > >> |
| 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
|
| 20/03/2026 |
941.800 |
-3,60%
|
44,42
|
42,84
|
45,07
|
42,90
|
| 19/03/2026 |
1.015.000 |
-1,92%
|
45,30
|
44,22
|
45,50
|
44,50
|
| 18/03/2026 |
986.200 |
-1,97%
|
46,61
|
45,35
|
46,83
|
45,37
|
| 17/03/2026 |
1.007.000 |
-1,28%
|
46,66
|
46,04
|
46,83
|
46,28
|
| 16/03/2026 |
1.027.300 |
0,67%
|
46,79
|
46,58
|
47,19
|
46,88
|
| 13/03/2026 |
911.600 |
0,41%
|
46,43
|
46,28
|
47,27
|
46,57
|
| 12/03/2026 |
1.034.300 |
-1,40%
|
46,72
|
46,35
|
47,08
|
46,38
|
| 11/03/2026 |
953.800 |
-1,80%
|
48,02
|
47,04
|
48,03
|
47,04
|
| 10/03/2026 |
1.126.400 |
0,88%
|
47,58
|
47,58
|
48,55
|
47,90
|
| 09/03/2026 |
1.176.500 |
1,63%
|
45,10
|
44,99
|
47,76
|
47,48
|
| 06/03/2026 |
1.076.400 |
0,82%
|
46,57
|
46,08
|
47,18
|
46,72
|
| 05/03/2026 |
1.047.200 |
-4,41%
|
48,13
|
46,15
|
48,33
|
46,34
|
| 04/03/2026 |
947.000 |
0,04%
|
48,19
|
48,04
|
48,90
|
48,48
|
| 03/03/2026 |
909.300 |
-4,04%
|
49,99
|
47,68
|
50,00
|
48,46
|
| 02/03/2026 |
849.980 |
0,08%
|
49,84
|
49,60
|
50,78
|
50,50
|
| 27/02/2026 |
897.040 |
-1,29%
|
51,12
|
50,30
|
51,32
|
50,46
|
| 26/02/2026 |
709.300 |
0,31%
|
50,90
|
50,88
|
52,00
|
51,12
|
| 25/02/2026 |
920.420 |
1,64%
|
48,20
|
48,16
|
51,42
|
50,96
|
| 24/02/2026 |
877.570 |
-2,94%
|
51,68
|
50,12
|
51,68
|
50,14
|
| 23/02/2026 |
838.480 |
-0,31%
|
51,74
|
51,64
|
52,28
|
51,66
|
| 20/02/2026 |
651.080 |
-0,08%
|
52,00
|
51,78
|
52,40
|
51,82
|
| 19/02/2026 |
706.760 |
0,46%
|
51,64
|
51,60
|
52,82
|
51,86
|
| 18/02/2026 |
625.320 |
-0,81%
|
52,08
|
51,54
|
52,64
|
51,62
|
| 17/02/2026 |
681.320 |
2,04%
|
50,80
|
50,80
|
52,16
|
52,04
|
| 16/02/2026 |
620.910 |
1,23%
|
50,54
|
50,36
|
51,18
|
51,00
|
| 13/02/2026 |
798.560 |
0,88%
|
50,12
|
50,00
|
50,74
|
50,38
|
| 12/02/2026 |
974.440 |
-0,48%
|
50,20
|
49,92
|
50,64
|
49,94
|
