Fresenius SE & Co KGaA (FRE)
Exportar para Excel
| << < 1 2 3 4 |
| 20/05/2025 |
4.761.200 |
1,34%
|
43,35
|
43,34
|
43,99
|
43,93
|
| 19/05/2025 |
4.766.800 |
1,00%
|
42,85
|
42,80
|
43,35
|
43,35
|
| 16/05/2025 |
4.668.500 |
1,13%
|
42,45
|
42,33
|
43,06
|
42,92
|
| 15/05/2025 |
5.398.000 |
2,04%
|
41,49
|
41,40
|
42,64
|
42,44
|
| 14/05/2025 |
4.823.200 |
-0,65%
|
42,01
|
41,59
|
42,33
|
41,59
|
| 13/05/2025 |
4.667.100 |
-2,40%
|
42,62
|
41,86
|
43,25
|
41,86
|
| 12/05/2025 |
4.920.000 |
-0,37%
|
43,30
|
42,65
|
43,40
|
42,89
|
| 09/05/2025 |
4.696.700 |
0,68%
|
42,86
|
42,42
|
43,18
|
43,05
|
| 08/05/2025 |
4.804.700 |
-1,09%
|
43,41
|
42,76
|
43,44
|
42,76
|
| 07/05/2025 |
4.869.000 |
1,96%
|
43,01
|
42,16
|
43,98
|
43,23
|
| 06/05/2025 |
4.884.000 |
0,09%
|
42,25
|
42,06
|
42,72
|
42,40
|
| 05/05/2025 |
4.912.900 |
0,45%
|
42,09
|
42,08
|
42,52
|
42,36
|
| 02/05/2025 |
4.914.000 |
1,30%
|
41,88
|
41,76
|
42,48
|
42,17
|
| 30/04/2025 |
5.197.700 |
1,71%
|
40,85
|
40,85
|
41,79
|
41,63
|
| 29/04/2025 |
5.104.200 |
0,61%
|
40,67
|
40,57
|
41,03
|
40,93
|
| 28/04/2025 |
5.176.200 |
2,03%
|
39,83
|
39,82
|
40,68
|
40,68
|
| 25/04/2025 |
5.388.000 |
0,20%
|
39,82
|
39,73
|
40,25
|
39,87
|
| 24/04/2025 |
5.450.000 |
1,17%
|
39,33
|
39,31
|
39,99
|
39,79
|
| 23/04/2025 |
5.557.500 |
-0,93%
|
39,89
|
39,08
|
39,90
|
39,33
|
| 22/04/2025 |
5.424.900 |
1,79%
|
38,71
|
38,66
|
39,72
|
39,70
|
| 17/04/2025 |
5.525.000 |
-0,31%
|
39,47
|
38,76
|
39,60
|
39,00
|
| 16/04/2025 |
5.504.000 |
0,59%
|
38,50
|
38,50
|
39,55
|
39,12
|
| 15/04/2025 |
5.530.100 |
1,75%
|
38,20
|
38,16
|
39,10
|
38,89
|
| 14/04/2025 |
5.660.900 |
2,85%
|
37,09
|
37,08
|
38,28
|
38,22
|
| 11/04/2025 |
6.053.200 |
1,50%
|
36,74
|
36,03
|
37,16
|
37,16
|
| 10/04/2025 |
5.787.100 |
-2,43%
|
37,03
|
36,01
|
37,22
|
36,61
|
| 09/04/2025 |
6.112.900 |
3,08%
|
35,71
|
34,74
|
38,01
|
37,52
|
| 08/04/2025 |
5.884.900 |
0,44%
|
36,61
|
36,01
|
37,48
|
36,40
|
| 07/04/2025 |
5.942.000 |
-3,54%
|
34,34
|
33,67
|
37,42
|
36,24
|
| 04/04/2025 |
5.686.600 |
-4,98%
|
39,47
|
37,51
|
39,60
|
37,57
|
| 03/04/2025 |
5.506.400 |
0,66%
|
38,54
|
38,49
|
40,17
|
39,54
|
| 02/04/2025 |
5.352.600 |
-0,10%
|
39,32
|
38,47
|
39,46
|
39,28
|
| 01/04/2025 |
5.117.500 |
0,15%
|
39,36
|
39,29
|
39,81
|
39,32
|
| 31/03/2025 |
5.387.400 |
-1,53%
|
39,66
|
38,92
|
39,67
|
39,26
|
| 28/03/2025 |
5.337.000 |
0,05%
|
39,86
|
39,80
|
40,20
|
39,87
|
| 27/03/2025 |
5.250.500 |
-0,33%
|
39,95
|
39,82
|
40,24
|
39,85
|
| 26/03/2025 |
5.117.000 |
0,55%
|
40,04
|
39,97
|
40,57
|
39,98
|
| 25/03/2025 |
4.753.500 |
1,33%
|
39,18
|
39,18
|
40,13
|
39,76
|
| 24/03/2025 |
5.288.500 |
-0,81%
|
39,72
|
39,06
|
39,82
|
39,24
|
| 21/03/2025 |
930.000 |
%
|
39,69
|
39,51
|
39,75
|
39,56
|
