Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
Fresenius SE & Co KGaA (1FRE)
Fresenius SE & Co KGaA (1FRE) Historical

1FRE Fresenius SE & Co KGaA

33.14

0.00 (0.00%)

Jan 07 2025 - Closed

Delayed by 15 minutes

1FRE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 07 2025	33.14	0.00	0.00%	33.14	33.14	33.14	0.00
Jan 06 2025	33.14	0.00	0.00%	33.14	33.14	33.14	0.00
Jan 03 2025	33.14	0.00	0.00%	33.14	33.14	33.14	0.00
Jan 02 2025	33.14	1.24	3.89%	33.43	33.43	33.14	374
Dec 30 2024	31.90	-0.88	-2.68%	33.56	33.56	31.90	414
Dec 27 2024	32.78	0.00	0.00%	32.78	32.78	32.78	0.00
Dec 23 2024	32.78	0.00	0.00%	32.78	32.78	32.78	0.00
Dec 20 2024	32.78	-0.99	-2.93%	33.16	33.16	32.78	601
Dec 19 2024	33.77	-0.39	-1.14%	33.77	33.77	33.77	1
Dec 18 2024	34.16	0.00	0.00%	34.16	34.16	34.16	0.00
Dec 17 2024	34.16	-0.44	-1.27%	34.16	34.16	34.16	1
Dec 16 2024	34.60	0.00	0.00%	34.60	34.60	34.60	0.00
Dec 13 2024	34.60	0.00	0.00%	34.60	34.60	34.60	0.00
Dec 12 2024	34.60	0.00	0.00%	34.60	34.60	34.60	0.00
Dec 11 2024	34.60	1.07	3.19%	34.32	34.63	34.32	1,543
Dec 10 2024	33.53	0.00	0.00%	33.53	33.53	33.53	0.00
Dec 09 2024	33.53	0.00	0.00%	33.53	33.53	33.53	0.00
Dec 06 2024	33.53	0.00	0.00%	33.53	33.53	33.53	0.00
Dec 05 2024	33.53	0.00	0.00%	33.53	33.53	33.53	0.00
Dec 04 2024	33.53	0.00	0.00%	33.53	33.53	33.53	0.00
Dec 03 2024	33.53	0.00	0.00%	33.53	33.53	33.53	0.00
Dec 02 2024	33.53	0.63	1.91%	33.53	33.53	33.53	28
Nov 29 2024	32.90	0.00	0.00%	32.90	32.90	32.90	0.00
Nov 28 2024	32.90	0.00	0.00%	32.90	32.90	32.90	0.00
Nov 27 2024	32.90	-0.10	-0.30%	32.91	32.91	32.90	107
Nov 26 2024	33.00	0.00	0.00%	33.00	33.00	33.00	98
Nov 25 2024	33.00	0.00	0.00%	33.00	33.00	33.00	0.00
Nov 22 2024	33.00	0.40	1.23%	33.00	33.00	33.00	600
Nov 21 2024	32.60	0.48	1.49%	32.60	32.60	32.60	1
Nov 20 2024	32.12	-0.46	-1.41%	32.10	32.12	32.10	16
Nov 19 2024	32.58	0.00	0.00%	32.58	32.58	32.58	0.00
Nov 18 2024	32.58	0.00	0.00%	32.58	32.58	32.58	0.00
Nov 15 2024	32.58	-1.29	-3.81%	32.58	32.58	32.58	4
Nov 14 2024	33.87	0.00	0.00%	33.87	33.87	33.87	0.00
Nov 13 2024	33.87	0.00	0.00%	33.87	33.87	33.87	0.00
Nov 12 2024	33.87	0.00	0.00%	33.87	33.87	33.87	0.00
Nov 11 2024	33.87	-0.19	-0.56%	33.73	33.87	33.73	900
Nov 08 2024	34.06	0.00	0.00%	34.06	34.06	34.06	0.00
Nov 07 2024	34.06	-0.68	-1.96%	34.14	34.14	34.06	230
Nov 06 2024	34.74	0.95	2.81%	35.94	36.20	34.74	883
Nov 05 2024	33.79	0.00	0.00%	33.79	33.79	33.79	0.00
Nov 04 2024	33.79	0.00	0.00%	33.79	33.79	33.79	0.00
Nov 01 2024	33.79	0.00	0.00%	33.79	33.79	33.79	0.00
Oct 31 2024	33.79	0.00	0.00%	33.79	33.79	33.79	0.00
Oct 30 2024	33.79	0.00	0.00%	33.79	33.79	33.79	0.00
Oct 29 2024	33.79	0.00	0.00%	33.79	33.79	33.79	0.00
Oct 28 2024	33.79	0.00	0.00%	33.79	33.79	33.79	0.00
Oct 25 2024	33.79	0.00	0.00%	33.79	33.79	33.79	0.00
Oct 24 2024	33.79	0.00	0.00%	33.79	33.79	33.79	0.00
Oct 23 2024	33.79	0.00	0.00%	33.79	33.79	33.79	0.00
Oct 22 2024	33.79	0.00	0.00%	33.79	33.79	33.79	0.00
Oct 21 2024	33.79	0.44	1.32%	33.81	33.81	33.79	300
Oct 18 2024	33.35	0.35	1.06%	33.35	33.35	33.35	25
Oct 17 2024	33.00	-0.62	-1.84%	33.00	33.00	33.00	40
Oct 16 2024	33.62	0.00	0.00%	33.62	33.62	33.62	0.00
Oct 15 2024	33.62	-0.19	-0.56%	33.62	33.62	33.62	52
Oct 14 2024	33.81	0.00	0.00%	33.81	33.81	33.81	0.00
Oct 11 2024	33.81	0.00	0.00%	33.81	33.81	33.81	0.00
Oct 10 2024	33.81	-0.25	-0.73%	33.81	33.81	33.81	172

Fresenius SE & Co KGaA

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions