Fresenius SE & Co KGaA (FRE)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
0 |
0,00%
|
29,49
|
29,49
|
30,10
|
30,07
|
17/07/2024 |
0 |
1,62%
|
29,49
|
29,49
|
30,10
|
30,07
|
04/07/2024 |
201.657 |
0,67%
|
28,47
|
28,47
|
28,76
|
28,66
|
03/07/2024 |
208.819 |
0,53%
|
28,51
|
28,30
|
28,65
|
28,46
|
02/07/2024 |
210.196 |
0,21%
|
28,175
|
27,91
|
28,32
|
28,41
|
01/07/2024 |
189.609 |
1,56%
|
28,19
|
28,07
|
28,445
|
28,35
|
28/06/2024 |
133.696 |
-0,32%
|
28,07
|
27,84
|
28,11
|
27,88
|
27/06/2024 |
292.545 |
-0,18%
|
27,99
|
27,91
|
28,16
|
28,03
|
26/06/2024 |
410.123 |
-0,75%
|
28,30
|
28,00
|
28,49
|
27,98
|
25/06/2024 |
182.141 |
-0,67%
|
28,395
|
28,12
|
28,49
|
28,26
|
24/06/2024 |
261.637 |
0,78%
|
28,22
|
27,815
|
28,48
|
28,37
|
21/06/2024 |
230.739 |
-0,79%
|
28,25
|
28,13
|
28,45
|
28,15
|
20/06/2024 |
373.914 |
-0,63%
|
28,48
|
28,08
|
28,48
|
28,35
|
19/06/2024 |
269.604 |
-0,56%
|
28,62
|
28,22
|
28,64
|
28,53
|
18/06/2024 |
431.720 |
-2,70%
|
29,52
|
28,50
|
29,55
|
28,63
|
17/06/2024 |
275.125 |
-0,47%
|
29,61
|
29,28
|
29,75
|
29,40
|
14/06/2024 |
326.386 |
-0,94%
|
29,92
|
29,30
|
29,97
|
29,56
|
13/06/2024 |
362.282 |
-0,76%
|
29,96
|
29,74
|
30,15
|
29,93
|
12/06/2024 |
192.758 |
2,24%
|
29,57
|
29,52
|
30,18
|
30,16
|
11/06/2024 |
260.198 |
-1,80%
|
29,97
|
29,40
|
30,31
|
29,50
|
10/06/2024 |
197.939 |
-0,86%
|
30,065
|
29,98
|
30,23
|
30,04
|
07/06/2024 |
296.588 |
-0,26%
|
30,41
|
30,035
|
30,56
|
30,30
|
06/06/2024 |
590.625 |
2,29%
|
29,86
|
29,86
|
30,68
|
30,38
|
05/06/2024 |
495.670 |
1,23%
|
29,39
|
29,22
|
30,355
|
29,70
|
04/06/2024 |
568.287 |
0,48%
|
29,245
|
29,14
|
29,69
|
29,34
|
03/06/2024 |
287.842 |
-0,27%
|
29,32
|
29,08
|
29,485
|
29,17
|
31/05/2024 |
143.834 |
0,79%
|
29,02
|
28,955
|
29,32
|
29,25
|
30/05/2024 |
280.551 |
0,45%
|
28,975
|
28,71
|
29,12
|
29,03
|
29/05/2024 |
369.358 |
-0,48%
|
29,18
|
28,78
|
29,39
|
28,90
|
28/05/2024 |
329.220 |
0,14%
|
29,235
|
28,84
|
29,27
|
29,23
|
27/05/2024 |
353.833 |
1,18%
|
28,90
|
28,90
|
29,29
|
29,19
|
24/05/2024 |
667.067 |
1,98%
|
28,20
|
28,18
|
29,24
|
28,85
|
23/05/2024 |
508.761 |
2,37%
|
27,63
|
27,56
|
28,32
|
28,29
|
22/05/2024 |
180.946 |
0,44%
|
27,44
|
27,33
|
27,73
|
27,63
|
21/05/2024 |
235.086 |
-0,83%
|
27,67
|
27,28
|
27,69
|
27,52
|
20/05/2024 |
205.866 |
-0,64%
|
28,00
|
27,72
|
28,045
|
27,75
|
17/05/2024 |
376.855 |
-1,93%
|
28,39
|
27,70
|
28,60
|
27,93
|
16/05/2024 |
252.679 |
-0,77%
|
28,605
|
28,42
|
28,71
|
28,52
|
15/05/2024 |
275.076 |
0,31%
|
28,53
|
28,53
|
28,78
|
28,72
|
14/05/2024 |
228.464 |
-0,14%
|
28,65
|
28,43
|
28,75
|
28,63
|
13/05/2024 |
254.082 |
-0,04%
|
28,84
|
28,44
|
28,98
|
28,67
|
10/05/2024 |
460.403 |
2,17%
|
28,31
|
28,26
|
28,81
|
28,67
|
09/05/2024 |
359.843 |
-1,30%
|
28,165
|
27,83
|
28,375
|
28,06
|
08/05/2024 |
1.016.461 |
1,14%
|
28,89
|
27,81
|
29,54
|
28,48
|
07/05/2024 |
647.615 |
0,79%
|
27,87
|
27,42
|
28,18
|
28,13
|
06/05/2024 |
279.104 |
-0,57%
|
27,935
|
27,71
|
27,99
|
27,87
|
03/05/2024 |
338.060 |
-0,07%
|
28,22
|
27,89
|
28,38
|
28,03
|
02/05/2024 |
446.493 |
0,29%
|
27,99
|
27,96
|
28,28
|
27,97
|
01/05/2024 |
0 |
0,58%
|
27,70
|
27,62
|
28,00
|
27,89
|
30/04/2024 |
359.175 |
0,58%
|
27,70
|
27,62
|
28,00
|
27,89
|
29/04/2024 |
224.672 |
1,58%
|
27,35
|
27,32
|
27,73
|
27,73
|
26/04/2024 |
236.266 |
0,63%
|
27,10
|
26,93
|
27,41
|
27,30
|
25/04/2024 |
318.258 |
-0,73%
|
27,34
|
27,12
|
27,55
|
27,13
|
24/04/2024 |
363.748 |
-1,44%
|
27,60
|
27,30
|
27,91
|
27,32
|
23/04/2024 |
488.237 |
0,77%
|
27,51
|
27,44
|
27,79
|
27,66
|
22/04/2024 |
525.327 |
2,03%
|
27,16
|
27,10
|
27,72
|
27,45
|
19/04/2024 |
372.060 |
0,77%
|
26,47
|
26,33
|
26,94
|
26,905
|
18/04/2024 |
335.566 |
0,19%
|
26,65
|
26,42
|
26,79
|
26,65
|
17/04/2024 |
449.157 |
-0,60%
|
26,525
|
26,525
|
26,91
|
26,51
|
16/04/2024 |
730.691 |
4,48%
|
25,55
|
25,545
|
26,69
|
26,61
|
15/04/2024 |
246.557 |
0,04%
|
25,43
|
25,29
|
25,64
|
25,45
|
12/04/2024 |
338.289 |
0,67%
|
25,49
|
25,33
|
25,68
|
25,42
|
11/04/2024 |
178.537 |
0,12%
|
25,165
|
25,165
|
25,61
|
25,30
|
10/04/2024 |
300.262 |
-0,12%
|
25,49
|
25,09
|
25,69
|
25,33
|
09/04/2024 |
303.101 |
-1,52%
|
25,53
|
25,07
|
25,65
|
25,36
|
08/04/2024 |
556.108 |
2,11%
|
25,02
|
25,01
|
25,85
|
25,63
|
05/04/2024 |
343.053 |
0,00%
|
25,02
|
25,00
|
25,365
|
25,12
|
04/04/2024 |
267.525 |
2,31%
|
24,62
|
24,62
|
25,19
|
25,20
|
03/04/2024 |
302.040 |
-0,08%
|
24,55
|
24,37
|
24,66
|
24,63
|
02/04/2024 |
497.313 |
-1,28%
|
24,945
|
24,55
|
25,105
|
24,65
|
01/04/2024 |
0 |
0,32%
|
25,13
|
24,91
|
25,37
|
25,00
|
28/03/2024 |
295.194 |
0,32%
|
25,13
|
24,91
|
25,37
|
25,00
|
27/03/2024 |
320.419 |
0,89%
|
24,71
|
24,54
|
25,11
|
24,92
|
26/03/2024 |
241.884 |
0,61%
|
24,50
|
24,33
|
24,71
|
24,68
|
25/03/2024 |
265.702 |
-0,69%
|
24,65
|
24,45
|
24,70
|
24,54
|
22/03/2024 |
279.296 |
0,28%
|
24,69
|
24,65
|
24,85
|
24,75
|
21/03/2024 |
544.977 |
-1,28%
|
25,00
|
24,51
|
25,01
|
24,64
|
20/03/2024 |
292.757 |
-1,50%
|
25,19
|
24,86
|
25,24
|
24,96
|
19/03/2024 |
360.726 |
0,64%
|
25,03
|
24,86
|
25,36
|
25,30
|
18/03/2024 |
217.245 |
0,60%
|
24,93
|
24,88
|
25,21
|
25,16
|
15/03/2024 |
389.447 |
-0,68%
|
25,22
|
25,01
|
25,375
|
25,01
|
14/03/2024 |
379.954 |
-1,14%
|
25,52
|
25,02
|
25,55
|
25,18
|
13/03/2024 |
313.680 |
-0,12%
|
25,45
|
25,13
|
25,67
|
25,47
|
12/03/2024 |
221.662 |
0,12%
|
25,56
|
25,34
|
25,58
|
25,50
|
11/03/2024 |
268.311 |
-0,90%
|
25,65
|
25,32
|
25,82
|
25,47
|
08/03/2024 |
310.229 |
0,04%
|
25,65
|
25,53
|
25,96
|
25,72
|
07/03/2024 |
336.770 |
2,52%
|
25,09
|
25,00
|
25,80
|
25,66
|
06/03/2024 |
367.146 |
-2,11%
|
25,575
|
24,92
|
25,60
|
25,03
|
05/03/2024 |
890.267 |
3,53%
|
24,58
|
24,42
|
25,92
|
25,64
|
04/03/2024 |
589.962 |
-4,16%
|
25,73
|
24,46
|
25,73
|
24,765
|
01/03/2024 |
256.364 |
-0,62%
|
25,91
|
25,55
|
26,02
|
25,80
|
29/02/2024 |
453.633 |
-0,31%
|
26,045
|
25,78
|
26,36
|
25,96
|
28/02/2024 |
302.171 |
-0,38%
|
26,17
|
25,91
|
26,295
|
25,99
|
27/02/2024 |
400.054 |
0,42%
|
25,855
|
25,49
|
26,16
|
26,09
|
26/02/2024 |
405.423 |
1,13%
|
25,60
|
25,60
|
26,35
|
25,95
|
23/02/2024 |
481.914 |
-0,39%
|
25,93
|
25,45
|
26,02
|
25,66
|
22/02/2024 |
838.435 |
-1,59%
|
26,33
|
25,28
|
26,39
|
25,77
|
21/02/2024 |
853.174 |
0,36%
|
25,93
|
25,835
|
27,27
|
26,185
|
20/02/2024 |
653.685 |
-2,14%
|
26,53
|
25,94
|
26,79
|
26,04
|
19/02/2024 |
311.751 |
0,79%
|
26,32
|
26,26
|
26,68
|
26,67
|