Fresenius SE & Co. KGaA (FRE) - Historical data, historical prices

opens in 9h 43m

005930 214,500.00 3.87%
0700 503.00 1.99%
2330 2,085.00 1.46%
ASML 1,284.20 1.94%
AZN 14,918.00 -0.47%
ETH/USD 2,324.80 0.10%
EUR/USD 1.18 -0.08%
MC 481.45 -0.06%
NESN 79.30 1.55%
USD/JPY 158.97 0.10%
XPT/USD 1,003.20 0.33%

005930 214,500.00 3.87%
0700 503.00 1.99%
2330 2,085.00 1.46%
ASML 1,284.20 1.94%
AZN 14,918.00 -0.47%
ETH/USD 2,324.80 0.10%
EUR/USD 1.18 -0.08%
MC 481.45 -0.06%
NESN 79.30 1.55%
USD/JPY 158.97 0.10%
XPT/USD 1,003.20 0.33%

005930 214,500.00 3.87%
0700 503.00 1.99%
2330 2,085.00 1.46%
ASML 1,284.20 1.94%
AZN 14,918.00 -0.47%
ETH/USD 2,324.80 0.10%
EUR/USD 1.18 -0.08%
MC 481.45 -0.06%
NESN 79.30 1.55%
USD/JPY 158.97 0.10%
XPT/USD 1,003.20 0.33%

005930 214,500.00 3.87%
0700 503.00 1.99%
2330 2,085.00 1.46%
ASML 1,284.20 1.94%
AZN 14,918.00 -0.47%
ETH/USD 2,324.80 0.10%
EUR/USD 1.18 -0.08%
MC 481.45 -0.06%
NESN 79.30 1.55%
USD/JPY 158.97 0.10%
XPT/USD 1,003.20 0.33%

45.45000 EUR

0.81

1.75%

Last update Dec 30, 1:21 PM CET

Market closed

Day range

45.45000

45.41000

46.86000

Previous close

46.26000

Open

46.79000

Access this stock data via API

Fresenius SE & Co. KGaA

45.45

0.81

1.75%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Mar 18, 2026	46.79	46.86	45.41	45.45	-2.86%	27117
Mar 17, 2026	46.66	46.94	46.07	46.26	-0.86%	42715
Mar 16, 2026	46.68	47.20	46.59	46.90	0.47%	19724

Access /time_series data via our API — starting from the Basic plan and above.