Free Trial

Fresenius SE & Co. KGaA (FRE) Stock Chart & Stock Price History

→ The Crypto 9-5 Escape Plan (From Crypto 101 Media) (Ad)
Free FRE Stock Alerts
€28.03
-0.45 (-1.58%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisChartHeadlines

Fresenius SE & Co. KGaA Stock Price Performance

5 Day
Performance
+0.29%
1 Month
Performance
+10.66%
3 Month
Performance
+11.50%
6 Month
Performance
+9.88%
Year-To-Date
Performance
-0.14%
1 Year
Performance
+1.34%
Receive FRE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Fresenius SE & Co. KGaA and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

FRE Stock Chart for Friday, May, 10, 2024

FRE Chart by TradingView

Fresenius SE & Co. KGaA Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024€28.48€28.03
-1.58%		€28.38€27.831.02 million shs$0.00
05/09/2024€28.48€28.48€29.55€27.822.12 million shs$0.00
05/08/2024€28.13€28.48
+1.24%		€29.55€27.822.12 million shs$0.00
05/07/2024€27.95€28.13
+0.64%		€28.18€27.421.56 million shs$0.00
05/06/2024€27.95€27.95€28.38€27.89879,482 shs$0.00
05/03/2024€27.97€27.97€28.28€27.95932,849 shs$0.00
05/02/2024€27.97€27.97€28.00€27.631.08 million shs$0.00
05/01/2024€27.68€27.97
+1.05%		€28.00€27.631.08 million shs$0.00
04/30/2024€27.21€27.68
+1.73%		€27.72€27.30598,539 shs$0.00
04/29/2024€27.21€27.21€27.42€26.93659,677 shs$0.00
04/26/2024€27.18€27.18€27.55€27.121.06 million shs$0.00
04/25/2024€27.66€27.18
-1.74%		€27.55€27.121.06 million shs$0.00
04/24/2024€27.38€27.66
+1.02%		€27.78€27.441.36 million shs$0.00
04/23/2024€26.90€27.38
+1.78%		€27.71€27.091.14 million shs$0.00
04/22/2024€26.90€26.90€26.94€26.331.37 million shs$0.00
04/19/2024€26.51€26.65
+0.53%		€26.77€26.41896,088 shs$0.00
04/18/2024€26.51€26.51€26.90€26.501.22 million shs$0.00
04/17/2024€25.45€26.51
+4.17%		€26.90€26.501.22 million shs$0.00
04/16/2024€25.42€25.45
+0.12%		€25.64€25.29696,423 shs$0.00
04/15/2024€25.42€25.42€25.67€25.321.05 million shs$0.00
04/12/2024€25.33€25.30
-0.12%		€25.61€25.17866,681 shs$0.00
04/11/2024€25.33€25.33€25.71€25.09841,599 shs$0.00
04/10/2024€25.63€25.33
-1.17%		€25.71€25.09841,599 shs$0.00
04/09/2024€25.12€25.63
+2.03%		€25.85€24.991.17 million shs$0.00
04/08/2024€25.12€25.12€25.37€24.981.33 million shs$0.00
04/05/2024€24.63€25.20
+2.31%		€25.20€24.621.07 million shs$0.00
04/04/2024€24.61€24.63
+0.08%		€24.65€24.39896,371 shs$0.00
04/03/2024€25.00€24.61
-1.56%		€25.10€24.551.43 million shs$0.00
04/02/2024€25.00€25.00€25.40€24.89967,662 shs$0.00
04/01/2024€25.00€25.00€25.40€24.89967,662 shs$0.00
03/29/2024€24.95€25.00
+0.20%		€25.40€24.89967,662 shs$0.00
03/28/2024€24.68€24.95
+1.09%		€25.11€24.54964,400 shs$0.00
03/27/2024€24.54€24.68
+0.57%		€24.71€24.32809,619 shs$0.00
03/26/2024€24.75€24.54
-0.85%		€24.70€24.45771,702 shs$0.00
03/25/2024€24.75€24.75€24.86€24.65861,907 shs$0.00
03/22/2024€24.91€24.64
-1.08%		€25.06€24.521.44 million shs$0.00
03/21/2024€25.30€24.91
-1.54%		€25.26€24.86839,782 shs$0.00
03/20/2024€25.16€25.30
+0.56%		€25.35€24.861.14 million shs$0.00
03/19/2024€25.00€25.16
+0.64%		€25.20€24.88714,052 shs$0.00
03/18/2024€25.00€25.00€25.38€25.002.25 million shs$0.00
The Crypto 9-5 Escape Plan (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
03/15/2024€25.47€25.18
-1.14%		€25.57€25.01933,882 shs$0.00
03/14/2024€25.50€25.47
-0.12%		€25.67€25.121.02 million shs$0.00
03/13/2024€25.47€25.50
+0.12%		€25.58€25.35601,182 shs$0.00
03/12/2024€25.72€25.47
-0.97%		€25.81€25.32734,674 shs$0.00
03/11/2024€25.72€25.72€25.97€25.52785,236 shs$0.00
03/08/2024€25.03€25.66
+2.52%		€25.80€25.011.27 million shs$0.00
03/07/2024€25.64€25.03
-2.38%		€25.61€24.921.15 million shs$0.00
03/06/2024€24.71€25.64
+3.76%		€25.89€24.412.13 million shs$0.00
03/05/2024€25.80€24.71
-4.22%		€25.74€24.462.04 million shs$0.00
03/04/2024€25.80€25.80€26.02€25.56936,649 shs$0.00
03/01/2024€25.99€25.88
-0.42%		€26.36€25.782.14 million shs$0.00
02/29/2024€26.08€25.99
-0.35%		€26.29€25.91745,562 shs$0.00
02/28/2024€25.95€26.08
+0.50%		€26.16€25.48963,868 shs$0.00
02/27/2024€25.67€25.95
+1.09%		€26.35€25.601.06 million shs$0.00
02/26/2024€25.67€25.67€26.02€25.451.46 million shs$0.00
02/23/2024€26.20€25.77
-1.64%		€26.38€25.281.99 million shs$0.00
02/22/2024€26.04€26.20
+0.61%		€27.27€25.832.37 million shs$0.00
02/21/2024€26.67€26.04
-2.36%		€26.79€25.941.47 million shs$0.00
02/20/2024€26.44€26.67
+0.87%		€26.67€26.26708,923 shs$0.00
02/19/2024€26.44€26.44€26.61€26.171.00 million shs$0.00
02/16/2024€26.08€26.34
+1.00%		€26.50€26.05856,373 shs$0.00
02/15/2024€25.47€26.08
+2.39%		€26.27€25.451.01 million shs$0.00
02/14/2024€25.74€25.47
-1.05%		€25.81€25.281.22 million shs$0.00
02/13/2024€25.14€25.74
+2.39%		€25.83€25.13743,829 shs$0.00
02/12/2024€25.14€25.14€25.51€25.14846,773 shs$0.00
02/09/2024€25.49€25.35
-0.55%		€25.62€25.31570,204 shs$0.00

Related Companies:
This page (FRA:FRE) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
He Is Giving Away Bitcoin
Crypto Swap Profits
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Charles Payne Demystifies Options
Unstoppable Prosperity
You need to know these two things about AI stocks ASAP…
InvestorPlace
Gold Mania
Stansberry Research
Shocking: One AI startup's revenue could surge 4,735%
Manward Press