Fresenius SE & Co. KGaA (FRE) Stock Chart & Stock Price History €33.94 +0.42 (+1.25%) (As of 11/1/2024 ET) Add Compare Share Share Chart Stock AnalysisChartHeadlines Fresenius SE & Co. KGaA Stock Price Performance5 Day Performance+0.24%1 Month Performance-1.02%3 Month Performance+6.90%6 Month Performance+21.34%Year-To-Date Performance+20.91%1 Year Performance+39.67% 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 Email Address Ad Crypto 101 MediaCrypto Crash Ahead? (27 Experts Weigh In)Your Portfolio Could Be at RISK Emergency summit reveals crypto could save you!Click here to reserve your spot at the emergency crypto summit now. FRE Stock Chart for Saturday, November, 2, 2024 FRE Chart by TradingView Fresenius SE & Co. KGaA Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/01/2024€33.25€33.52+0.81%€33.52€32.951.41 million shs$0.0010/31/2024€34.07€33.25-2.41%€33.89€32.971.10 million shs$0.0010/30/2024€34.64€34.07-1.65%€34.82€34.01744,991 shs$0.0010/29/2024€33.86€34.64+2.30%€34.64€34.001.02 million shs$0.0010/28/2024€33.86€33.86€33.92€33.51569,302 shs$0.0010/25/2024€33.43€33.76+0.99%€34.16€33.39622,534 shs$0.00 Get the Latest News and Ratings for FRE and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Fresenius SE & Co. KGaA and its competitors with MarketBeat's FREE daily newsletter. 10/24/2024€33.62€33.43-0.57%€33.70€33.42509,020 shs$0.0010/23/2024€33.73€33.62-0.33%€33.62€33.06722,685 shs$0.0010/22/2024€33.45€33.73+0.84%€34.15€33.36619,657 shs$0.0010/21/2024€33.45€33.45€33.47€33.13614,744 shs$0.0010/18/2024€33.67€33.35-0.95%€33.58€32.951.02 million shs$0.0010/17/2024€33.73€33.67-0.18%€33.81€33.321.28 million shs$0.0010/16/2024€33.69€33.73+0.12%€34.04€33.591.34 million shs$0.0010/15/2024€33.55€33.69+0.42%€33.75€33.43410,734 shs$0.0010/14/2024€33.55€33.55€33.74€33.40649,290 shs$0.0010/11/2024€34.18€33.66-1.52%€34.33€33.59632,362 shs$0.0010/10/2024€33.76€34.18+1.24%€34.19€33.78702,406 shs$0.0010/09/2024€33.57€33.76+0.57%€33.89€33.40791,636 shs$0.0010/08/2024€33.92€33.57-1.03%€33.98€33.57495,779 shs$0.0010/07/2024€33.92€33.92€34.39€33.90670,445 shs$0.0010/04/2024€34.25€33.96-0.85%€34.43€33.75674,565 shs$0.0010/03/2024€34.29€34.25-0.12%€34.50€33.83559,676 shs$0.0010/02/2024€34.23€34.29+0.18%€34.68€34.07840,186 shs$0.0010/01/2024€33.60€34.23+1.87%€34.26€33.391.39 million shs$0.0009/30/2024€33.60€33.60€33.79€33.341.44 million shs$0.0009/27/2024€33.30€33.42+0.36%€33.49€33.15609,320 shs$0.0009/26/2024€33.29€33.30+0.03%€33.39€33.19628,678 shs$0.0009/25/2024€33.16€33.29+0.39%€33.43€33.05630,746 shs$0.0009/24/2024€33.21€33.16-0.15%€33.50€33.10638,586 shs$0.0009/23/2024€33.21€33.21€33.76€33.122.05 million shs$0.0009/20/2024€34.22€33.85-1.08%€34.64€33.82891,938 shs$0.0009/19/2024€34.44€34.22-0.64%€34.44€34.12516,230 shs$0.0009/18/2024€34.04€34.44+1.18%€34.50€34.00932,337 shs$0.0009/17/2024€34.51€34.04-1.36%€34.50€33.84769,114 shs$0.0009/16/2024€34.51€34.51€35.03€34.481.75 million shs$0.0009/13/2024€33.83€33.69-0.41%€34.08€33.66635,290 shs$0.0009/12/2024€33.88€33.83-0.15%€34.06€33.601.00 million shs$0.0009/11/2024€33.63€33.88+0.74%€33.88€33.41592,576 shs$0.0009/10/2024€33.22€33.63+1.23%€33.68€33.34546,183 shs$0.0009/09/2024€33.22€33.22€33.76€32.55994,185 shs$0.00Crypto Crash Ahead? (27 Experts Weigh In) (Ad)Your Portfolio Could Be at RISK Emergency summit reveals crypto could save you!Click here to reserve your spot at the emergency crypto summit now.09/06/2024€33.68€33.80+0.36%€33.98€33.63855,762 shs$0.0009/05/2024€33.45€33.68+0.69%€33.81€33.03748,669 shs$0.0009/04/2024€33.45€33.45€33.52€33.28759,744 shs$0.0009/03/2024€33.37€33.45+0.24%€33.48€33.25461,219 shs$0.0009/02/2024€33.37€33.37€33.61€33.201.27 million shs$0.0008/30/2024€33.26€33.24-0.06%€33.45€33.23571,155 shs$0.0008/29/2024€33.23€33.26+0.09%€33.44€33.19637,269 shs$0.0008/28/2024€32.85€33.23+1.16%€33.28€32.851.03 million shs$0.0008/27/2024€32.85€32.85€32.98€32.73319,632 shs$0.0008/26/2024€32.85€32.85€32.90€32.56585,212 shs$0.0008/23/2024€32.24€32.85+1.89%€32.90€32.56585,212 shs$0.0008/22/2024€32.07€32.24+0.53%€32.49€31.89710,043 shs$0.0008/21/2024€32.08€32.07-0.03%€32.18€31.91585,460 shs$0.0008/20/2024€31.95€32.08+0.41%€32.24€31.78689,894 shs$0.0008/19/2024€31.95€31.95€31.97€31.61759,049 shs$0.0008/16/2024€31.67€31.63-0.13%€31.83€31.63646,453 shs$0.0008/15/2024€31.34€31.67+1.05%€31.69€31.34724,074 shs$0.0008/14/2024€30.89€31.34+1.46%€31.40€30.911.10 million shs$0.0008/13/2024€30.89€30.89€31.21€30.76566,146 shs$0.0008/12/2024€30.89€30.89€31.17€30.78521,557 shs$0.0008/09/2024€31.10€30.92-0.58%€31.13€30.74958,685 shs$0.0008/08/2024€30.65€31.10+1.47%€31.14€30.51920,276 shs$0.0008/07/2024€30.95€30.65-0.97%€31.22€30.58942,220 shs$0.0008/06/2024€31.34€30.95-1.24%€31.13€30.361.66 million shs$0.0008/05/2024€31.34€31.34€31.65€31.021.12 million shs$0.0008/02/2024€33.19€31.75-4.34%€33.57€31.741.79 million shs$0.0008/01/2024€31.90€33.19+4.04%€33.19€31.912.26 million shs$0.00 Related Companies Fresenius Medical Care Stock Price Chart RHÖN-KLINIKUM Aktiengesellschaft Stock Price Chart Fielmann Group Stock Price Chart Genfit Stock Price Chart Sanofi Stock Price Chart Sartorius Aktiengesellschaft Stock Price Chart Sartorius Stedim Biotech Stock Price Chart Siemens Healthineers Stock Price Chart Bayer Aktiengesellschaft Stock Price Chart Merck KGaA Stock Price Chart Receive FRE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Fresenius SE & Co. KGaA and its competitors with MarketBeat's FREE daily newsletter. This page (FRA:FRE) was last updated on 11/2/2024 by MarketBeat.com Staff From Our Partners625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | SponsoredEx WH Advisor Who Predicted Biden Leaving Race Makes Startling New PredictionFormer advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...Paradigm Press | SponsoredMarket "Famine" ComingMarket Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...Opportunistic Trader | SponsoredMusk Says ‘Dollar Will Be Worth Nothing…’Elon Musk just issued an urgent warning… It's no secret that Musk is able to move markets with his words…Crypto 101 Media | SponsoredMost People Are Dead Wrong.Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines ab...Brownstone Research | SponsoredSell NVDA Now?Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...Chaikin Analytics | SponsoredHow Will You Survive A Post Election Retirement Heist?The clock is ticking, and your life savings are in an extremely vulnerable position. We are a few days away...American Hartford Gold Group | SponsoredNvidia warning urgentI thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Fresenius SE & Co. KGaA Please log in to your account or sign up in order to add this asset to your watchlist. Share Fresenius SE & Co. KGaA With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
