Fresenius SE Co. KGaA (FRE.DE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 47.03 | 47.56 | 46.67 | 47.06 | +0.81% | 667,094 |
| 2026-08-06 | 47.45 | 48.07 | 46.63 | 46.68 | +0.06% | 1,142,349 |
| 2026-08-05 | 48.48 | 48.48 | 46.19 | 46.65 | +5.16% | 1,862,190 |
| 2026-08-04 | 44.54 | 45.02 | 44.16 | 44.36 | -0.92% | 940,748 |
| 2026-08-03 | 44.74 | 45.28 | 44.45 | 44.77 | +0.56% | 688,117 |
| 2026-07-31 | 45.14 | 45.41 | 44.52 | 44.52 | -0.80% | 942,822 |
| 2026-07-30 | 44.47 | 45.35 | 44.45 | 44.88 | +0.81% | 928,458 |
| 2026-07-29 | 44.59 | 45.04 | 44.19 | 44.52 | +0.50% | 974,555 |
| 2026-07-28 | 44.40 | 44.62 | 43.95 | 44.30 | +0.11% | 600,015 |
| 2026-07-27 | 44.35 | 44.70 | 44.23 | 44.25 | +1.03% | 752,521 |
| 2026-07-24 | 43.34 | 43.84 | 43.10 | 43.80 | +2.22% | 809,962 |
| 2026-07-23 | 43.47 | 43.47 | 42.68 | 42.85 | -1.65% | 1,437,138 |
| 2026-07-22 | 44.10 | 44.11 | 43.30 | 43.57 | -0.98% | 1,122,549 |
| 2026-07-21 | 43.01 | 44.00 | 42.80 | 44.00 | +2.33% | 1,299,859 |
| 2026-07-20 | 41.88 | 43.16 | 41.88 | 43.00 | +3.04% | 1,266,307 |
| 2026-07-17 | 42.15 | 42.35 | 41.56 | 41.73 | -0.24% | 1,399,084 |
| 2026-07-16 | 42.07 | 42.10 | 41.32 | 41.83 | +0.14% | 784,302 |
| 2026-07-15 | 40.79 | 41.78 | 40.40 | 41.77 | +1.83% | 694,868 |
| 2026-07-14 | 41.27 | 41.65 | 41.02 | 41.02 | -1.61% | 775,204 |
| 2026-07-13 | 42.21 | 42.49 | 41.66 | 41.69 | -2.07% | 819,141 |
| 2026-07-10 | 42.26 | 43.17 | 42.23 | 42.57 | +0.83% | 1,049,701 |
| 2026-07-09 | 42.50 | 42.83 | 42.22 | 42.22 | -0.42% | 1,146,550 |
| 2026-07-08 | 42.68 | 43.01 | 42.35 | 42.40 | -2.33% | 1,011,180 |
| 2026-07-07 | 43.69 | 44.07 | 43.41 | 43.41 | +0.49% | 1,160,047 |
| 2026-07-06 | 42.54 | 43.27 | 42.50 | 43.20 | +1.81% | 1,165,649 |
| 2026-07-03 | 42.19 | 42.56 | 42.07 | 42.43 | +0.74% | 896,738 |
| 2026-07-02 | 41.62 | 42.32 | 40.79 | 42.12 | +2.66% | 1,372,906 |
| 2026-07-01 | 40.01 | 41.28 | 39.79 | 41.03 | +2.65% | 1,441,860 |
| 2026-06-30 | 39.13 | 40.14 | 39.13 | 39.97 | +1.34% | 1,217,876 |
| 2026-06-29 | 39.71 | 39.83 | 39.27 | 39.44 | -0.95% | 828,956 |
| 2026-06-26 | 40.14 | 40.34 | 39.58 | 39.82 | -0.72% | 746,453 |
| 2026-06-25 | 39.73 | 40.31 | 39.55 | 40.11 | +0.10% | 1,008,952 |
| 2026-06-24 | 39.57 | 40.15 | 39.57 | 40.07 | +0.43% | 1,101,966 |
| 2026-06-23 | 39.70 | 40.30 | 39.36 | 39.90 | +0.91% | 1,020,395 |
| 2026-06-22 | 39.37 | 39.54 | 38.85 | 39.54 | -0.18% | 1,710,738 |
| 2026-06-19 | 39.31 | 39.98 | 39.16 | 39.61 | +0.76% | 3,178,799 |
| 2026-06-18 | 38.93 | 39.34 | 38.76 | 39.31 | +0.69% | 1,566,372 |
| 2026-06-17 | 38.46 | 39.04 | 38.42 | 39.04 | +0.70% | 786,322 |
| 2026-06-16 | 39.09 | 39.27 | 38.21 | 38.77 | -0.21% | 942,763 |
| 2026-06-15 | 38.23 | 38.93 | 38.18 | 38.85 | +3.13% | 1,538,380 |
| 2026-06-12 | 37.50 | 38.08 | 37.47 | 37.67 | +1.13% | 860,824 |
| 2026-06-11 | 37.23 | 37.54 | 36.87 | 37.25 | -1.17% | 1,185,240 |
| 2026-06-10 | 37.46 | 37.86 | 37.41 | 37.69 | +1.40% | 1,339,758 |
| 2026-06-09 | 36.68 | 37.65 | 36.64 | 37.17 | +0.68% | 1,181,478 |
| 2026-06-08 | 36.90 | 37.25 | 36.77 | 36.92 | -0.91% | 1,060,310 |
| 2026-06-05 | 36.67 | 37.52 | 36.65 | 37.26 | +1.61% | 1,146,240 |
| 2026-06-04 | 36.20 | 36.78 | 36.02 | 36.67 | +1.97% | 1,408,243 |
| 2026-06-03 | 36.17 | 36.23 | 35.19 | 35.96 | -1.34% | 1,683,251 |
| 2026-06-02 | 35.75 | 36.79 | 35.11 | 36.45 | +2.82% | 2,487,670 |
| 2026-06-01 | 36.10 | 36.30 | 35.45 | 35.45 | -2.26% | 1,390,115 |
| 2026-05-29 | 37.01 | 37.04 | 36.26 | 36.27 | -1.20% | 3,253,649 |
| 2026-05-28 | 36.88 | 36.93 | 35.96 | 36.71 | -0.60% | 1,618,652 |
| 2026-05-27 | 37.70 | 38.15 | 36.93 | 36.93 | -2.28% | 1,682,885 |
| 2026-05-26 | 38.56 | 38.56 | 37.69 | 37.79 | -1.69% | 1,089,950 |
| 2026-05-25 | 38.43 | 38.57 | 38.28 | 38.44 | -0.88% | 477,702 |
| 2026-05-22 | 40.01 | 40.01 | 38.74 | 38.78 | -2.83% | 1,770,507 |
| 2026-05-21 | 40.12 | 40.48 | 39.91 | 39.91 | -0.65% | 979,070 |
| 2026-05-20 | 39.31 | 40.30 | 39.30 | 40.17 | +1.31% | 839,698 |
| 2026-05-19 | 39.47 | 39.74 | 39.20 | 39.65 | +1.12% | 941,770 |
| 2026-05-18 | 38.38 | 39.38 | 38.30 | 39.21 | +1.06% | 1,227,581 |
| 2026-05-15 | 39.00 | 39.49 | 38.79 | 38.80 | -0.69% | 1,388,869 |
| 2026-05-14 | 38.46 | 39.09 | 38.46 | 39.07 | +1.93% | 754,885 |
| 2026-05-13 | 39.56 | 39.56 | 38.16 | 38.33 | -3.01% | 1,623,042 |
| 2026-05-12 | 39.32 | 39.79 | 39.15 | 39.52 | -0.90% | 1,646,136 |
| 2026-05-11 | 40.70 | 40.81 | 39.86 | 39.88 | -2.64% | 1,378,961 |
| 2026-05-08 | 40.59 | 41.80 | 40.50 | 40.96 | +0.54% | 1,512,339 |
| 2026-05-07 | 39.89 | 40.74 | 39.68 | 40.74 | +2.13% | 1,319,432 |
| 2026-05-06 | 39.41 | 40.43 | 38.18 | 39.89 | +1.14% | 2,597,553 |
| 2026-05-05 | 40.64 | 40.83 | 39.16 | 39.44 | -3.36% | 1,944,905 |
| 2026-05-04 | 41.22 | 41.32 | 40.65 | 40.81 | -1.07% | 963,184 |
| 2026-04-30 | 40.97 | 41.35 | 40.51 | 41.25 | -0.36% | 1,690,333 |
| 2026-04-29 | 40.67 | 41.69 | 40.14 | 41.40 | +1.50% | 1,648,059 |
| 2026-04-28 | 40.34 | 40.85 | 40.09 | 40.79 | +1.17% | 801,320 |
| 2026-04-27 | 40.14 | 40.40 | 39.99 | 40.32 | +0.17% | 852,325 |
| 2026-04-24 | 40.68 | 40.85 | 40.09 | 40.25 | -1.13% | 951,823 |
| 2026-04-23 | 42.12 | 42.33 | 40.62 | 40.71 | -3.94% | 1,569,985 |
| 2026-04-22 | 43.20 | 43.26 | 42.10 | 42.38 | -2.06% | 1,143,115 |
| 2026-04-21 | 43.70 | 44.30 | 43.27 | 43.27 | -1.16% | 822,714 |
| 2026-04-20 | 44.08 | 44.21 | 43.77 | 43.78 | -1.88% | 763,298 |
| 2026-04-17 | 44.03 | 44.83 | 43.75 | 44.62 | +0.97% | 1,541,360 |
| 2026-04-16 | 44.26 | 44.51 | 43.98 | 44.19 | +0.36% | 987,840 |
| 2026-04-15 | 44.90 | 45.00 | 44.03 | 44.03 | -1.83% | 929,556 |
| 2026-04-14 | 44.76 | 44.91 | 44.41 | 44.85 | +0.81% | 1,430,595 |
| 2026-04-13 | 44.23 | 44.66 | 43.98 | 44.49 | -0.47% | 553,200 |
| 2026-04-10 | 44.39 | 45.20 | 44.34 | 44.70 | +0.45% | 1,023,308 |
| 2026-04-09 | 44.73 | 44.73 | 43.87 | 44.50 | -0.56% | 949,183 |
| 2026-04-08 | 44.93 | 45.21 | 44.52 | 44.75 | +3.59% | 1,286,406 |
| 2026-04-07 | 43.51 | 43.96 | 42.94 | 43.20 | -0.87% | 975,344 |
| 2026-04-02 | 43.42 | 43.69 | 42.97 | 43.58 | -0.84% | 1,372,655 |
| 2026-04-01 | 45.38 | 45.38 | 43.92 | 43.95 | -0.83% | 1,581,839 |
| 2026-03-31 | 44.75 | 44.78 | 44.05 | 44.32 | -0.61% | 1,022,708 |
| 2026-03-30 | 43.56 | 44.59 | 43.56 | 44.59 | +1.99% | 774,160 |
| 2026-03-27 | 44.14 | 44.39 | 43.66 | 43.72 | -0.77% | 770,894 |
| 2026-03-26 | 44.09 | 44.42 | 43.88 | 44.06 | -1.01% | 650,716 |
| 2026-03-25 | 44.48 | 44.94 | 44.31 | 44.51 | +0.77% | 788,460 |
| 2026-03-24 | 44.26 | 44.50 | 43.90 | 44.17 | +0.39% | 857,396 |
| 2026-03-23 | 43.00 | 45.02 | 42.37 | 44.00 | +0.71% | 1,077,785 |
| 2026-03-20 | 44.91 | 45.14 | 43.43 | 43.69 | -1.82% | 2,197,930 |
| 2026-03-19 | 45.53 | 45.55 | 44.30 | 44.50 | -3.37% | 1,184,871 |
| 2026-03-18 | 46.65 | 46.85 | 45.60 | 46.05 | -0.84% | 1,060,587 |
| 2026-03-17 | 46.88 | 46.88 | 46.04 | 46.44 | -1.02% | 1,043,751 |
| 2026-03-16 | 46.86 | 47.20 | 46.59 | 46.92 | +0.21% | 843,051 |
| 2026-03-13 | 46.20 | 47.28 | 46.16 | 46.82 | +0.45% | 747,991 |
| 2026-03-12 | 46.88 | 47.12 | 46.43 | 46.61 | -1.25% | 997,956 |
| 2026-03-11 | 47.84 | 48.07 | 47.17 | 47.20 | -2.28% | 997,372 |
| 2026-03-10 | 48.19 | 48.59 | 47.90 | 48.30 | +2.46% | 1,376,226 |
| 2026-03-09 | 46.02 | 47.22 | 45.62 | 47.14 | +0.88% | 1,011,717 |
| 2026-03-06 | 46.21 | 47.24 | 46.06 | 46.73 | +0.71% | 1,289,714 |
| 2026-03-05 | 47.86 | 47.94 | 46.13 | 46.40 | -3.69% | 1,936,416 |
| 2026-03-04 | 48.36 | 48.97 | 48.15 | 48.18 | -0.06% | 1,124,608 |
| 2026-03-03 | 49.62 | 49.90 | 47.67 | 48.21 | -4.12% | 1,148,974 |
| 2026-03-02 | 49.47 | 50.66 | 49.47 | 50.28 | -1.22% | 934,572 |
| 2026-02-27 | 51.18 | 51.34 | 50.22 | 50.90 | -0.82% | 1,057,585 |
| 2026-02-26 | 51.56 | 52.06 | 50.92 | 51.32 | +0.43% | 825,724 |
| 2026-02-25 | 49.49 | 51.46 | 48.17 | 51.10 | +1.47% | 1,631,253 |
| 2026-02-24 | 51.42 | 51.50 | 50.22 | 50.36 | -2.63% | 1,134,054 |
| 2026-02-23 | 52.00 | 52.32 | 51.72 | 51.72 | -0.65% | 778,711 |
| 2026-02-20 | 52.18 | 52.46 | 51.80 | 52.06 | -0.04% | 719,589 |
| 2026-02-19 | 51.72 | 52.96 | 51.72 | 52.08 | +0.50% | 591,538 |
| 2026-02-18 | 52.04 | 52.72 | 51.64 | 51.82 | -0.58% | 794,508 |
| 2026-02-17 | 51.24 | 52.18 | 51.16 | 52.12 | +1.96% | 637,475 |
| 2026-02-16 | 50.64 | 51.22 | 50.28 | 51.12 | +0.91% | 397,166 |
| 2026-02-13 | 50.54 | 50.68 | 50.00 | 50.66 | +0.56% | 611,410 |
| 2026-02-12 | 50.38 | 50.68 | 49.93 | 50.38 | +0.44% | 548,082 |
| 2026-02-11 | 50.06 | 50.18 | 49.56 | 50.16 | +0.36% | 565,538 |
| 2026-02-10 | 50.16 | 50.62 | 49.52 | 49.98 | -0.08% | 526,246 |
| 2026-02-09 | 49.82 | 50.02 | 49.28 | 50.02 | +0.52% | 466,107 |
| 2026-02-06 | 49.48 | 49.76 | 49.10 | 49.76 | +1.06% | 669,801 |
| 2026-02-05 | 49.09 | 49.24 | 48.27 | 49.24 | +0.02% | 709,786 |
| 2026-02-04 | 48.98 | 49.68 | 48.90 | 49.23 | +0.49% | 836,789 |
| 2026-02-03 | 48.22 | 49.06 | 48.08 | 48.99 | +2.15% | 701,196 |
| 2026-02-02 | 47.46 | 48.19 | 47.36 | 47.96 | +1.59% | 568,132 |
| 2026-01-30 | 46.42 | 47.47 | 46.30 | 47.21 | +1.16% | 886,266 |
| 2026-01-29 | 47.90 | 47.90 | 46.56 | 46.67 | -2.06% | 855,950 |
| 2026-01-28 | 49.10 | 49.13 | 47.57 | 47.65 | -3.80% | 850,397 |
| 2026-01-27 | 47.82 | 49.53 | 47.82 | 49.53 | +3.04% | 994,488 |
| 2026-01-26 | 48.37 | 48.38 | 47.50 | 48.07 | -0.62% | 527,931 |
| 2026-01-23 | 48.50 | 48.51 | 48.04 | 48.37 | -0.21% | 557,287 |
| 2026-01-22 | 48.16 | 48.75 | 47.86 | 48.47 | +1.74% | 889,287 |
| 2026-01-21 | 46.75 | 47.93 | 46.70 | 47.64 | +1.10% | 836,662 |
| 2026-01-20 | 49.19 | 49.19 | 46.67 | 47.12 | -4.56% | 1,166,882 |
| 2026-01-19 | 49.42 | 49.42 | 48.86 | 49.37 | -0.92% | 456,593 |
| 2026-01-16 | 49.63 | 50.72 | 49.63 | 49.83 | +0.36% | 689,580 |
| 2026-01-15 | 51.78 | 51.80 | 49.14 | 49.65 | -4.48% | 1,535,022 |
| 2026-01-14 | 51.22 | 51.98 | 51.20 | 51.98 | +1.44% | 1,699,429 |
| 2026-01-13 | 50.88 | 51.48 | 50.28 | 51.24 | +1.03% | 868,292 |
| 2026-01-12 | 49.21 | 50.80 | 49.21 | 50.72 | +3.03% | 922,918 |
| 2026-01-09 | 49.52 | 49.80 | 49.22 | 49.23 | -1.05% | 537,032 |
| 2026-01-08 | 48.86 | 49.85 | 48.75 | 49.75 | +1.59% | 639,917 |
| 2026-01-07 | 48.42 | 49.06 | 48.37 | 48.97 | +1.09% | 661,639 |
| 2026-01-06 | 47.85 | 48.78 | 47.82 | 48.44 | +1.57% | 596,424 |
| 2026-01-05 | 47.75 | 48.19 | 47.47 | 47.69 | -0.08% | 428,472 |
| 2026-01-02 | 49.06 | 49.14 | 47.71 | 47.73 | -2.55% | 459,251 |
| 2025-12-30 | 48.80 | 48.98 | 48.50 | 48.98 | +0.60% | 242,377 |
| 2025-12-29 | 48.78 | 48.85 | 48.41 | 48.69 | -0.14% | 460,978 |
| 2025-12-23 | 48.68 | 48.80 | 48.30 | 48.76 | +0.43% | 390,149 |
| 2025-12-22 | 48.28 | 48.55 | 47.83 | 48.55 | +0.52% | 456,634 |
| 2025-12-19 | 47.86 | 48.38 | 47.74 | 48.30 | +0.79% | 1,263,616 |
| 2025-12-18 | 47.52 | 48.03 | 47.49 | 47.92 | +0.29% | 780,804 |
| 2025-12-17 | 47.53 | 48.21 | 47.38 | 47.78 | +0.74% | 647,168 |
| 2025-12-16 | 48.52 | 48.73 | 47.17 | 47.43 | -2.21% | 997,837 |
| 2025-12-15 | 47.92 | 49.10 | 47.57 | 48.50 | +1.98% | 1,192,280 |
| 2025-12-12 | 47.78 | 47.82 | 47.20 | 47.56 | -0.73% | 584,654 |
| 2025-12-11 | 48.32 | 48.39 | 47.73 | 47.91 | -0.27% | 693,886 |
| 2025-12-10 | 46.90 | 48.05 | 46.89 | 48.04 | +2.30% | 786,413 |
| 2025-12-09 | 47.43 | 47.55 | 46.79 | 46.96 | -1.45% | 424,309 |
| 2025-12-08 | 47.62 | 48.48 | 47.45 | 47.65 | +0.21% | 507,785 |
| 2025-12-05 | 48.05 | 48.31 | 47.55 | 47.55 | -0.65% | 478,199 |
| 2025-12-04 | 47.50 | 48.28 | 47.37 | 47.86 | +0.99% | 678,710 |
| 2025-12-03 | 46.68 | 47.46 | 46.64 | 47.39 | +1.13% | 806,262 |
| 2025-12-02 | 46.24 | 46.86 | 46.17 | 46.86 | +1.06% | 1,017,621 |
| 2025-12-01 | 47.13 | 47.24 | 46.31 | 46.37 | -2.03% | 1,211,888 |
| 2025-11-28 | 47.40 | 47.40 | 46.95 | 47.33 | -0.06% | 542,749 |
| 2025-11-27 | 47.35 | 47.49 | 47.15 | 47.36 | -0.06% | 408,029 |
| 2025-11-26 | 47.68 | 47.70 | 47.08 | 47.39 | -0.57% | 643,635 |
| 2025-11-25 | 47.33 | 47.80 | 47.01 | 47.66 | +0.97% | 858,122 |
| 2025-11-24 | 47.25 | 47.64 | 47.00 | 47.20 | +0.55% | 1,085,913 |
| 2025-11-21 | 46.22 | 47.12 | 46.06 | 46.94 | +0.34% | 964,059 |
| 2025-11-20 | 46.84 | 47.27 | 46.55 | 46.78 | +0.19% | 528,358 |
| 2025-11-19 | 47.35 | 47.41 | 46.69 | 46.69 | -1.79% | 660,749 |
| 2025-11-18 | 48.19 | 48.41 | 47.10 | 47.54 | -2.68% | 743,188 |
| 2025-11-17 | 48.72 | 49.21 | 48.57 | 48.85 | +0.27% | 484,633 |
| 2025-11-14 | 48.79 | 48.81 | 48.04 | 48.72 | -0.63% | 709,283 |
| 2025-11-13 | 50.00 | 50.10 | 48.91 | 49.03 | -1.49% | 507,170 |
| 2025-11-12 | 49.09 | 49.87 | 48.98 | 49.77 | +1.80% | 686,988 |
| 2025-11-11 | 48.17 | 48.89 | 47.69 | 48.89 | +2.05% | 909,767 |
| 2025-11-10 | 47.68 | 48.06 | 47.52 | 47.91 | +0.57% | 714,584 |
| 2025-11-07 | 48.25 | 48.55 | 47.49 | 47.64 | -1.26% | 1,232,233 |
| 2025-11-06 | 48.46 | 48.66 | 47.95 | 48.25 | +0.42% | 774,966 |
| 2025-11-05 | 49.39 | 49.84 | 47.76 | 48.05 | -0.97% | 915,384 |
| 2025-11-04 | 48.91 | 49.00 | 48.03 | 48.52 | -1.52% | 895,621 |
| 2025-11-03 | 49.94 | 49.94 | 49.27 | 49.27 | -1.50% | 595,986 |
| 2025-10-31 | 50.42 | 50.42 | 49.98 | 50.02 | -0.68% | 583,154 |
| 2025-10-30 | 50.60 | 50.74 | 50.16 | 50.36 | -0.40% | 667,193 |
| 2025-10-29 | 49.56 | 50.64 | 49.47 | 50.56 | +1.69% | 758,702 |
| 2025-10-28 | 49.76 | 50.02 | 49.38 | 49.72 | +0.67% | 553,983 |
| 2025-10-27 | 49.10 | 49.39 | 48.99 | 49.39 | +0.80% | 535,881 |
| 2025-10-24 | 48.93 | 49.09 | 48.55 | 49.00 | +0.06% | 669,284 |
| 2025-10-23 | 48.30 | 49.31 | 47.98 | 48.97 | +1.43% | 918,206 |
| 2025-10-22 | 48.20 | 48.48 | 47.89 | 48.28 | +0.31% | 624,387 |
| 2025-10-21 | 48.22 | 48.32 | 47.87 | 48.13 | -0.15% | 472,819 |
| 2025-10-20 | 47.69 | 48.20 | 47.55 | 48.20 | +1.18% | 692,396 |
| 2025-10-17 | 47.09 | 47.87 | 47.04 | 47.64 | +0.91% | 862,840 |
| 2025-10-16 | 47.50 | 47.99 | 46.20 | 47.21 | -0.69% | 930,957 |
| 2025-10-15 | 48.63 | 48.96 | 47.54 | 47.54 | -2.10% | 948,698 |
| 2025-10-14 | 48.38 | 49.02 | 48.27 | 48.56 | +1.04% | 912,943 |
| 2025-10-13 | 47.86 | 48.22 | 47.49 | 48.06 | +0.75% | 609,778 |
| 2025-10-10 | 48.00 | 48.23 | 47.70 | 47.70 | -0.93% | 631,995 |
| 2025-10-09 | 47.41 | 48.34 | 47.37 | 48.15 | +1.35% | 801,185 |
| 2025-10-08 | 46.43 | 47.53 | 45.96 | 47.51 | +2.59% | 691,556 |
| 2025-10-07 | 46.40 | 46.40 | 45.94 | 46.31 | -0.62% | 723,556 |
| 2025-10-06 | 47.01 | 47.23 | 46.54 | 46.60 | -1.19% | 484,946 |
| 2025-10-03 | 47.00 | 47.45 | 46.91 | 47.16 | +0.32% | 619,213 |
| 2025-10-02 | 47.43 | 47.52 | 46.61 | 47.01 | -0.82% | 671,388 |
| 2025-10-01 | 47.41 | 47.60 | 46.64 | 47.40 | +0.00% | 1,035,097 |
| 2025-09-30 | 46.49 | 47.40 | 46.46 | 47.40 | +2.00% | 1,118,207 |
| 2025-09-29 | 46.56 | 46.72 | 46.38 | 46.47 | +0.26% | 482,771 |
| 2025-09-26 | 46.16 | 46.69 | 45.84 | 46.35 | +0.41% | 457,213 |
| 2025-09-25 | 46.56 | 46.76 | 46.16 | 46.16 | -1.30% | 477,445 |
| 2025-09-24 | 47.00 | 47.01 | 46.45 | 46.77 | -0.60% | 381,056 |
| 2025-09-23 | 46.99 | 47.29 | 46.72 | 47.05 | +0.60% | 518,788 |
| 2025-09-22 | 46.95 | 46.95 | 46.41 | 46.77 | -0.23% | 527,993 |
| 2025-09-19 | 47.00 | 47.35 | 46.88 | 46.88 | -0.30% | 1,557,322 |
| 2025-09-18 | 47.51 | 47.67 | 46.96 | 47.02 | -1.01% | 385,222 |
| 2025-09-17 | 46.99 | 47.58 | 46.74 | 47.50 | +0.81% | 559,389 |
| 2025-09-16 | 46.77 | 47.44 | 46.70 | 47.12 | +0.55% | 804,130 |
| 2025-09-15 | 46.67 | 47.18 | 46.56 | 46.86 | +0.69% | 549,010 |
| 2025-09-12 | 47.03 | 47.17 | 46.54 | 46.54 | -1.19% | 394,066 |
| 2025-09-11 | 47.26 | 47.49 | 46.92 | 47.10 | -0.34% | 442,616 |
| 2025-09-10 | 47.17 | 47.53 | 47.04 | 47.26 | +0.02% | 476,837 |
| 2025-09-09 | 47.36 | 47.76 | 47.13 | 47.25 | +0.02% | 378,474 |
| 2025-09-08 | 46.97 | 47.27 | 46.77 | 47.24 | +0.90% | 592,690 |
| 2025-09-05 | 47.29 | 47.39 | 46.71 | 46.82 | -0.76% | 572,396 |
| 2025-09-04 | 46.47 | 47.62 | 46.47 | 47.18 | +1.42% | 691,196 |
| 2025-09-03 | 46.65 | 46.86 | 46.28 | 46.52 | +0.04% | 858,653 |
| 2025-09-02 | 46.72 | 46.89 | 46.44 | 46.50 | -0.45% | 602,021 |
| 2025-09-01 | 46.65 | 46.92 | 46.50 | 46.71 | +0.65% | 277,755 |
| 2025-08-29 | 46.24 | 46.79 | 46.24 | 46.41 | +0.11% | 573,296 |
| 2025-08-28 | 46.72 | 46.90 | 46.17 | 46.36 | -0.52% | 657,160 |
| 2025-08-27 | 47.05 | 47.13 | 46.58 | 46.60 | -0.89% | 571,411 |
| 2025-08-26 | 47.00 | 47.33 | 46.84 | 47.02 | -0.63% | 1,492,243 |
| 2025-08-25 | 47.44 | 47.54 | 47.25 | 47.32 | -0.78% | 362,995 |
| 2025-08-22 | 47.39 | 48.07 | 47.39 | 47.69 | +0.25% | 671,343 |
| 2025-08-21 | 47.02 | 47.75 | 46.99 | 47.57 | +0.89% | 681,548 |
| 2025-08-20 | 46.64 | 47.18 | 46.55 | 47.15 | +1.09% | 515,751 |
| 2025-08-19 | 46.45 | 47.02 | 46.43 | 46.64 | +0.06% | 809,478 |
| 2025-08-18 | 46.04 | 46.61 | 45.98 | 46.61 | +1.30% | 757,573 |
| 2025-08-15 | 46.26 | 46.37 | 45.62 | 46.01 | -0.13% | 728,638 |
| 2025-08-14 | 45.53 | 46.29 | 45.53 | 46.07 | +1.10% | 1,021,581 |
| 2025-08-13 | 44.49 | 45.59 | 44.40 | 45.57 | +3.19% | 1,127,442 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+12.95%). Worst month: Mar (-5.75%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Fresenius SE Co. KGaA's (FRE.DE) latest close?
47.06 on 2026-08-07, from the Closelook data lake's daily price record.
What is FRE.DE's 52-week high and low?
52.96 high and 35.11 low over the trailing 52 weeks, as of 2026-08-07.
What is Fresenius SE Co. KGaA's strongest and weakest month historically?
Historically, FRE.DE's strongest calendar month has been Aug (average +12.95%) and its weakest Mar (average -5.75%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 406 daily bars in the Closelook data lake.