Fresenius SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 30.100 | 30.230 | 29.980 | 30.160 | 28.663 | 755,881 |
| 2024-06-07 | 30.400 | 30.560 | 30.020 | 30.300 | 28.796 | 918,226 |
| 2024-06-06 | 29.860 | 30.680 | 29.840 | 30.360 | 28.853 | 1,434,106 |
| 2024-06-05 | 29.430 | 30.340 | 29.210 | 29.640 | 28.169 | 1,610,418 |
| 2024-06-04 | 29.210 | 29.690 | 29.120 | 29.190 | 27.742 | 1,077,114 |
| 2024-06-03 | 29.500 | 29.500 | 29.080 | 29.170 | 27.723 | 731,564 |
| 2024-05-31 | 29.000 | 29.320 | 28.950 | 29.280 | 27.827 | 2,009,810 |
| 2024-05-30 | 29.000 | 29.120 | 28.720 | 29.030 | 27.589 | 715,062 |
| 2024-05-29 | 29.200 | 29.390 | 28.770 | 29.000 | 27.561 | 984,889 |
| 2024-05-28 | 29.250 | 29.270 | 28.850 | 29.230 | 27.780 | 843,061 |
| 2024-05-27 | 28.870 | 29.280 | 28.870 | 29.200 | 27.751 | 650,374 |
| 2024-05-24 | 28.170 | 29.250 | 28.170 | 28.930 | 27.494 | 2,328,690 |
| 2024-05-23 | 27.620 | 28.360 | 27.510 | 28.360 | 26.953 | 1,336,337 |
| 2024-05-22 | 27.510 | 27.730 | 27.320 | 27.630 | 26.259 | 786,372 |
| 2024-05-21 | 27.700 | 27.710 | 27.260 | 27.520 | 26.154 | 811,271 |
| 2024-05-20 | 28.010 | 28.050 | 27.720 | 27.750 | 26.373 | 591,829 |
| 2024-05-17 | 28.460 | 28.600 | 27.700 | 27.940 | 26.554 | 1,388,502 |
| 2024-05-16 | 28.640 | 28.720 | 28.430 | 28.520 | 27.105 | 866,144 |
| 2024-05-15 | 28.570 | 28.780 | 28.540 | 28.720 | 27.295 | 934,966 |
| 2024-05-14 | 28.560 | 28.800 | 28.450 | 28.650 | 27.228 | 1,075,469 |
| 2024-05-13 | 28.830 | 29.000 | 28.440 | 28.670 | 27.247 | 873,762 |
| 2024-05-10 | 28.240 | 28.810 | 28.240 | 28.670 | 27.247 | 1,494,712 |
| 2024-05-09 | 28.170 | 28.380 | 27.830 | 28.030 | 26.639 | 1,017,940 |
| 2024-05-08 | 28.920 | 29.550 | 27.820 | 28.480 | 27.067 | 2,123,832 |
| 2024-05-07 | 27.860 | 28.180 | 27.420 | 28.130 | 26.734 | 1,560,800 |
| 2024-05-06 | 28.020 | 28.020 | 27.710 | 27.870 | 26.487 | 778,869 |
| 2024-05-03 | 28.230 | 28.380 | 27.890 | 27.950 | 26.563 | 879,482 |
| 2024-05-02 | 28.000 | 28.280 | 27.950 | 27.970 | 26.582 | 932,849 |
| 2024-04-30 | 27.740 | 28.000 | 27.630 | 27.970 | 26.582 | 1,078,761 |
| 2024-04-29 | 27.350 | 27.730 | 27.300 | 27.680 | 26.306 | 598,539 |
| 2024-04-26 | 27.120 | 27.420 | 26.930 | 27.210 | 25.860 | 659,677 |
| 2024-04-25 | 27.360 | 27.550 | 27.120 | 27.180 | 25.831 | 1,063,764 |
| 2024-04-24 | 27.560 | 27.920 | 27.300 | 27.320 | 25.964 | 1,281,130 |
| 2024-04-23 | 27.470 | 27.780 | 27.440 | 27.660 | 26.287 | 1,356,771 |
| 2024-04-22 | 27.100 | 27.710 | 27.090 | 27.380 | 26.021 | 1,137,049 |
| 2024-04-19 | 26.550 | 26.940 | 26.330 | 26.900 | 25.565 | 1,374,985 |
| 2024-04-18 | 26.640 | 26.770 | 26.410 | 26.650 | 25.328 | 896,088 |
| 2024-04-17 | 26.560 | 26.900 | 26.500 | 26.510 | 25.195 | 1,219,818 |
| 2024-04-16 | 25.550 | 26.700 | 25.520 | 26.610 | 25.290 | 1,964,221 |
| 2024-04-15 | 25.380 | 25.640 | 25.290 | 25.450 | 24.187 | 696,423 |
| 2024-04-12 | 25.540 | 25.670 | 25.320 | 25.420 | 24.159 | 1,053,953 |
| 2024-04-11 | 25.180 | 25.610 | 25.170 | 25.300 | 24.045 | 866,681 |
| 2024-04-10 | 25.480 | 25.710 | 25.090 | 25.330 | 24.073 | 841,599 |
| 2024-04-09 | 25.530 | 25.650 | 25.080 | 25.380 | 24.121 | 1,016,237 |
| 2024-04-08 | 25.000 | 25.850 | 24.990 | 25.630 | 24.358 | 1,171,542 |
| 2024-04-05 | 25.010 | 25.370 | 24.980 | 25.120 | 23.874 | 1,329,878 |
| 2024-04-04 | 24.640 | 25.200 | 24.620 | 25.200 | 23.950 | 1,066,867 |
| 2024-04-03 | 24.600 | 24.650 | 24.390 | 24.630 | 23.408 | 896,371 |
| 2024-04-02 | 24.970 | 25.100 | 24.550 | 24.610 | 23.389 | 1,425,990 |
| 2024-03-28 | 25.150 | 25.400 | 24.890 | 25.000 | 23.759 | 967,662 |
| 2024-03-27 | 24.740 | 25.110 | 24.540 | 24.950 | 23.712 | 964,400 |
| 2024-03-26 | 24.480 | 24.710 | 24.320 | 24.680 | 23.455 | 809,619 |
| 2024-03-25 | 24.650 | 24.700 | 24.450 | 24.540 | 23.322 | 771,702 |
| 2024-03-22 | 24.660 | 24.860 | 24.650 | 24.750 | 23.522 | 861,907 |
| 2024-03-21 | 25.000 | 25.060 | 24.520 | 24.640 | 23.417 | 1,443,478 |
| 2024-03-20 | 25.190 | 25.260 | 24.860 | 24.910 | 23.674 | 839,782 |
| 2024-03-19 | 25.120 | 25.350 | 24.860 | 25.300 | 24.045 | 1,144,295 |
| 2024-03-18 | 24.920 | 25.200 | 24.880 | 25.160 | 23.912 | 714,052 |
| 2024-03-15 | 25.230 | 25.380 | 25.000 | 25.000 | 23.759 | 2,247,327 |
| 2024-03-14 | 25.490 | 25.570 | 25.010 | 25.180 | 23.931 | 933,882 |
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.