Fresenius SE & Co. KGaA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	33.270	33.610	33.200	33.370	31.714	1,268,210
2024-08-29	33.260	33.450	33.230	33.240	31.591	571,155
2024-08-28	33.260	33.440	33.190	33.260	31.610	637,269
2024-08-27	32.870	33.280	32.850	33.230	31.581	1,031,695
2024-08-26	32.800	32.980	32.730	32.850	31.220	319,632
2024-08-23	32.610	32.900	32.560	32.850	31.220	585,212
2024-08-22	32.390	32.630	32.330	32.540	30.925	586,523
2024-08-21	32.000	32.490	31.890	32.240	30.640	710,043
2024-08-20	32.050	32.180	31.910	32.070	30.479	585,460
2024-08-19	31.990	32.250	31.780	32.080	30.488	689,894
2024-08-16	31.740	31.970	31.610	31.950	30.365	759,049
2024-08-15	31.690	31.830	31.630	31.630	30.060	646,453
2024-08-14	31.490	31.690	31.340	31.670	30.098	724,074
2024-08-13	31.060	31.400	30.910	31.340	29.785	1,099,744
2024-08-12	30.980	31.210	30.760	30.890	29.357	566,146
2024-08-09	30.880	31.170	30.780	30.890	29.357	521,557
2024-08-08	31.000	31.130	30.740	30.920	29.386	958,685
2024-08-07	30.640	31.140	30.510	31.100	29.557	920,276
2024-08-06	31.140	31.220	30.580	30.650	29.129	942,220
2024-08-05	30.690	31.130	30.360	30.950	29.414	1,659,613
2024-08-02	31.440	31.650	31.020	31.340	29.785	1,120,874
2024-08-01	33.000	33.570	31.740	31.750	30.175	1,787,505
2024-07-31	32.240	33.190	31.910	33.190	31.543	2,255,003
2024-07-30	31.740	32.180	31.180	31.900	30.317	985,406
2024-07-29	31.880	31.980	31.650	31.790	30.213	894,054
2024-07-26	31.790	32.060	31.590	31.860	30.279	913,229
2024-07-25	31.450	31.910	31.160	31.860	30.279	1,213,140
2024-07-24	30.920	31.500	30.870	31.460	29.899	894,319
2024-07-23	30.640	31.370	30.480	31.340	29.785	1,303,113
2024-07-22	30.120	30.230	29.980	30.000	28.511	985,992
2024-07-19	30.040	30.280	29.850	29.960	28.473	924,868
2024-07-18	30.210	30.550	30.090	30.230	28.730	757,431
2024-07-17	29.600	30.200	29.530	30.020	28.530	981,585
2024-07-16	28.710	29.600	28.650	29.560	28.093	1,393,833
2024-07-15	29.220	29.370	28.700	28.820	27.390	805,578
2024-07-12	29.220	29.440	29.030	29.350	27.894	960,959
2024-07-11	29.130	29.270	28.820	29.240	27.789	738,861
2024-07-10	28.870	29.170	28.860	29.010	27.570	781,560
2024-07-09	29.000	29.000	28.600	28.800	27.371	852,792
2024-07-08	28.980	29.300	28.810	29.050	27.608	449,433
2024-07-05	28.710	29.610	28.660	29.100	27.656	1,208,738
2024-07-04	28.450	28.760	28.430	28.630	27.209	470,307
2024-07-03	28.510	28.640	28.300	28.460	27.048	695,709
2024-07-02	28.170	28.410	27.910	28.410	27.000	1,084,697
2024-07-01	28.080	28.440	28.070	28.300	26.896	650,783
2024-06-28	28.080	28.110	27.850	27.880	26.497	973,869
2024-06-27	28.000	28.160	27.910	28.030	26.639	1,089,304
2024-06-26	28.280	28.490	27.980	27.980	26.592	1,117,932
2024-06-25	28.420	28.500	28.110	28.260	26.858	860,464
2024-06-24	28.250	28.470	27.810	28.370	26.962	1,018,999
2024-06-21	28.290	28.470	28.070	28.070	26.677	2,213,442
2024-06-20	28.500	28.500	28.080	28.350	26.943	1,012,772
2024-06-19	28.590	28.650	28.220	28.510	27.095	633,161
2024-06-18	29.580	29.580	28.500	28.630	27.209	1,086,791
2024-06-17	29.610	29.750	29.270	29.400	27.941	810,901
2024-06-14	29.970	29.970	29.300	29.560	28.093	1,055,213
2024-06-13	30.090	30.150	29.740	29.930	28.445	1,006,234
2024-06-12	29.580	30.180	29.520	30.050	28.559	800,938
2024-06-11	30.300	30.320	29.400	29.430	27.970	814,164
2024-06-10	30.100	30.230	29.980	30.160	28.663	755,881

← NewerPage 10 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-25	1.0500 EUR
2025-05-26	1.0000 EUR
2023-05-18	0.9200 EUR
2022-05-16	0.9200 EUR
2021-05-24	0.8800 EUR
2020-08-31	0.8385 EUR
2020-05-21	0.8400 EUR
2019-05-20	0.7985 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.