Fresenius SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	25.450	25.670	25.120	25.470	24.206	1,020,514
2024-03-12	25.560	25.580	25.350	25.500	24.235	601,182
2024-03-11	25.650	25.810	25.320	25.470	24.206	734,674
2024-03-08	25.650	25.970	25.520	25.720	24.444	785,236
2024-03-07	25.100	25.800	25.010	25.660	24.387	1,267,035
2024-03-06	25.600	25.610	24.920	25.030	23.788	1,149,753
2024-03-05	24.600	25.890	24.410	25.640	24.368	2,134,915
2024-03-04	25.740	25.740	24.460	24.710	23.484	2,038,189
2024-03-01	25.940	26.020	25.560	25.800	24.520	936,649
2024-02-29	26.030	26.360	25.780	25.880	24.596	2,143,576
2024-02-28	26.210	26.290	25.910	25.990	24.700	745,562
2024-02-27	25.810	26.160	25.480	26.080	24.786	963,868
2024-02-26	25.620	26.350	25.600	25.950	24.662	1,058,471
2024-02-23	25.860	26.020	25.450	25.670	24.396	1,460,941
2024-02-22	26.270	26.380	25.280	25.770	24.491	1,994,508
2024-02-21	25.890	27.270	25.830	26.200	24.900	2,373,193
2024-02-20	26.580	26.790	25.940	26.040	24.748	1,471,649
2024-02-19	26.260	26.670	26.260	26.670	25.347	708,923
2024-02-16	26.400	26.610	26.170	26.440	25.128	1,000,762
2024-02-15	26.100	26.500	26.050	26.340	25.033	856,373
2024-02-14	25.450	26.270	25.450	26.080	24.786	1,007,529
2024-02-13	25.610	25.810	25.280	25.470	24.206	1,219,554
2024-02-12	25.160	25.830	25.130	25.740	24.463	743,829
2024-02-09	25.320	25.510	25.140	25.140	23.893	846,773
2024-02-08	25.350	25.620	25.310	25.350	24.092	570,204
2024-02-07	25.670	25.930	25.490	25.490	24.225	803,030
2024-02-06	25.490	25.780	25.170	25.770	24.491	1,125,240
2024-02-05	25.330	25.670	25.330	25.520	24.254	860,455
2024-02-02	25.920	26.150	25.350	25.450	24.187	1,031,039
2024-02-01	25.980	26.160	25.620	25.930	24.643	1,020,929
2024-01-31	26.490	26.680	25.940	26.120	24.824	1,649,492
2024-01-30	26.860	27.170	26.310	26.640	25.318	1,365,202
2024-01-29	26.790	27.120	26.620	27.120	25.774	1,382,611
2024-01-26	26.840	27.070	26.760	26.950	25.613	1,287,646
2024-01-25	26.630	27.010	26.440	26.600	25.280	904,273
2024-01-24	26.260	26.770	26.130	26.570	25.252	778,641
2024-01-23	26.470	26.530	25.740	26.080	24.786	1,197,788
2024-01-22	26.390	26.580	25.960	26.430	25.119	677,531
2024-01-19	26.400	26.400	25.890	26.280	24.976	1,195,488
2024-01-18	26.320	26.460	26.120	26.160	24.862	872,702
2024-01-17	26.260	26.660	26.040	26.250	24.947	1,125,225
2024-01-16	26.810	26.970	26.410	26.490	25.176	1,424,684
2024-01-15	27.900	27.960	26.860	26.950	25.613	1,137,744
2024-01-12	28.060	28.190	27.820	27.880	26.497	955,885
2024-01-11	28.710	28.760	27.920	27.940	26.554	733,175
2024-01-10	28.330	28.680	28.140	28.520	27.105	717,646
2024-01-09	28.590	28.610	28.170	28.380	26.972	882,864
2024-01-08	28.450	28.790	28.010	28.560	27.143	926,527
2024-01-05	28.850	29.150	28.770	28.990	27.551	1,252,411
2024-01-04	28.430	29.110	28.390	29.060	27.618	682,785
2024-01-03	28.840	29.200	28.390	28.530	27.114	1,089,915
2024-01-02	28.160	29.110	28.100	29.020	27.580	1,662,735
2023-12-29	28.330	28.430	28.070	28.070	26.677	1,558,083
2023-12-28	28.370	28.460	28.260	28.360	26.953	615,130
2023-12-27	28.510	28.650	28.270	28.370	26.962	630,456
2023-12-22	28.700	28.800	28.490	28.610	27.190	599,283
2023-12-21	28.310	28.840	28.250	28.570	27.152	924,884
2023-12-20	27.900	28.630	27.880	28.490	27.076	880,501
2023-12-19	27.720	27.850	27.500	27.790	26.411	931,895
2023-12-18	27.910	28.000	27.670	27.740	26.363	1,029,453

← NewerPage 12 of 22 · 1,275 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.