La bourse est fermée

Fresenius SE & Co. KGaA (FRE.DE)

XETRA - XETRA Prix différé. Devise en EUR
Ajouter à la liste dynamique
25,00+0,05 (+0,20 %)
À la clôture : 05:42PM CET
Durée:
29 mars 2023 - 29 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 202425,1525,4024,8925,0025,00967 662
27 mars 202424,7425,1124,5424,9524,95964 400
26 mars 202424,4824,7124,3224,6824,68809 619
25 mars 202424,6524,7024,4524,5424,54771 702
22 mars 202424,6624,8624,6524,7524,75861 907
21 mars 202425,0025,0624,5224,6424,641 443 478
20 mars 202425,1925,2624,8624,9124,91839 782
19 mars 202425,1225,3524,8625,3025,301 144 295
18 mars 202424,9225,2024,8825,1625,16714 052
15 mars 202425,2325,3825,0025,0025,002 247 327
14 mars 202425,4925,5725,0125,1825,18933 882
13 mars 202425,4525,6725,1225,4725,471 020 514
12 mars 202425,5625,5825,3525,5025,50601 182
11 mars 202425,6525,8125,3225,4725,47734 674
08 mars 202425,6525,9725,5225,7225,72785 236
07 mars 202425,1025,8025,0125,6625,661 267 035
06 mars 202425,6025,6124,9225,0325,031 149 753
05 mars 202424,6025,8924,4125,6425,642 134 915
04 mars 202425,7425,7424,4624,7124,712 038 189
01 mars 202425,9426,0225,5625,8025,80936 649
29 févr. 202426,0326,3625,7825,8825,882 143 576
28 févr. 202426,2126,2925,9125,9925,99745 562
27 févr. 202425,8126,1625,4826,0826,08963 868
26 févr. 202425,6226,3525,6025,9525,951 058 471
23 févr. 202425,8626,0225,4525,6725,671 460 941
22 févr. 202426,2726,3825,2825,7725,771 994 508
21 févr. 202425,8927,2725,8326,2026,202 373 193
20 févr. 202426,5826,7925,9426,0426,041 471 649
19 févr. 202426,2626,6726,2626,6726,67708 923
16 févr. 202426,4026,6126,1726,4426,441 000 762
15 févr. 202426,1026,5026,0526,3426,34856 373
14 févr. 202425,4526,2725,4526,0826,081 007 529
13 févr. 202425,6125,8125,2825,4725,471 219 554
12 févr. 202425,1625,8325,1325,7425,74743 829
09 févr. 202425,3225,5125,1425,1425,14846 773
08 févr. 202425,3525,6225,3125,3525,35570 204
07 févr. 202425,6725,9325,4925,4925,49803 030
06 févr. 202425,4925,7825,1725,7725,771 125 240
05 févr. 202425,3325,6725,3325,5225,52860 455
02 févr. 202425,9226,1525,3525,4525,451 031 039
01 févr. 202425,9826,1625,6225,9325,931 020 929
31 janv. 202426,4926,6825,9426,1226,121 649 492
30 janv. 202426,8627,1726,3126,6426,641 365 202
29 janv. 202426,7927,1226,6227,1227,121 382 611
26 janv. 202426,8427,0726,7626,9526,951 287 646
25 janv. 202426,6327,0126,4426,6026,60904 273
24 janv. 202426,2626,7726,1326,5726,57778 641
23 janv. 202426,4726,5325,7426,0826,081 197 788
22 janv. 202426,3926,5825,9626,4326,43677 531
19 janv. 202426,4026,4025,8926,2826,281 195 488
18 janv. 202426,3226,4626,1226,1626,16872 702
17 janv. 202426,2626,6626,0426,2526,251 125 225
16 janv. 202426,8126,9726,4126,4926,491 424 684
15 janv. 202427,9027,9626,8626,9526,951 137 744
12 janv. 202428,0628,1927,8227,8827,88955 885
11 janv. 202428,7128,7627,9227,9427,94733 175
10 janv. 202428,3328,6828,1428,5228,52717 646
09 janv. 202428,5928,6128,1728,3828,38882 864
08 janv. 202428,4528,7928,0128,5628,56926 527
05 janv. 202428,8529,1528,7728,9928,991 252 411
04 janv. 202428,4329,1128,3929,0629,06682 785
03 janv. 202428,8429,2028,3928,5328,531 089 915
02 janv. 202428,1629,1128,1029,0229,021 662 735
29 déc. 202328,3328,4328,0728,0728,071 558 083
28 déc. 202328,3728,4628,2628,3628,36615 130
27 déc. 202328,5128,6528,2728,3728,37630 456
22 déc. 202328,7028,8028,4928,6128,61599 283
21 déc. 202328,3128,8428,2528,5728,57924 884
20 déc. 202327,9028,6327,8828,4928,49880 501
19 déc. 202327,7227,8527,5027,7927,79931 895
18 déc. 202327,9128,0027,6727,7427,741 029 453
15 déc. 202328,5628,6027,7728,0928,093 939 851
14 déc. 202329,0029,3828,4028,5828,581 962 877
13 déc. 202328,2728,3828,1228,2628,26788 040
12 déc. 202328,3928,6128,2528,3228,32822 167
11 déc. 202328,5128,5928,1328,2528,251 319 810
08 déc. 202328,5028,8128,3228,5328,531 164 309
07 déc. 202328,7628,8128,3628,5228,52900 027
06 déc. 202328,7128,8028,1328,8028,802 029 499
05 déc. 202329,2829,3628,3828,7228,721 863 591
04 déc. 202329,1229,5129,1229,2929,291 313 170
01 déc. 202329,2029,3128,9829,0929,091 278 193
30 nov. 202328,5729,2428,5629,0929,092 746 160
29 nov. 202328,4728,9528,2828,5728,571 127 092
28 nov. 202328,0428,5727,9628,5028,501 031 160
27 nov. 202327,8728,2927,8728,2028,20731 344
24 nov. 202327,9328,0527,8427,9427,94763 639
23 nov. 202327,7327,9427,6327,9427,94517 607
22 nov. 202327,5627,8927,5327,7427,74756 043
21 nov. 202327,2627,6927,2627,6227,62864 494
20 nov. 202327,3527,5527,2527,3927,39934 699
17 nov. 202327,1327,5427,1227,3227,321 391 915
16 nov. 202326,7526,9726,7226,7626,761 001 432
15 nov. 202326,9227,1526,7026,8626,86967 283
14 nov. 202325,9326,9725,9326,8726,871 443 199
13 nov. 202325,0025,9024,8025,9025,901 936 087
10 nov. 202325,3925,5024,9225,0425,04951 888
09 nov. 202325,8425,9425,3225,5125,51998 537
08 nov. 202325,1826,2125,1125,7325,731 852 054
07 nov. 202325,2525,3124,7525,1825,181 202 002
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...