Fresenius SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	28.560	28.600	27.770	28.090	26.696	3,939,851
2023-12-14	29.000	29.380	28.400	28.580	27.162	1,962,877
2023-12-13	28.270	28.380	28.120	28.260	26.858	788,040
2023-12-12	28.390	28.610	28.250	28.320	26.915	822,167
2023-12-11	28.510	28.590	28.130	28.250	26.848	1,319,810
2023-12-08	28.500	28.810	28.320	28.530	27.114	1,164,309
2023-12-07	28.760	28.810	28.360	28.520	27.105	900,027
2023-12-06	28.710	28.800	28.130	28.800	27.371	2,029,499
2023-12-05	29.280	29.360	28.380	28.720	27.295	1,863,591
2023-12-04	29.120	29.510	29.120	29.290	27.837	1,313,170
2023-12-01	29.200	29.310	28.980	29.090	27.647	1,278,193
2023-11-30	28.570	29.240	28.560	29.090	27.647	2,746,160
2023-11-29	28.470	28.950	28.280	28.570	27.152	1,127,092
2023-11-28	28.040	28.570	27.960	28.500	27.086	1,031,160
2023-11-27	27.870	28.290	27.870	28.200	26.801	731,344
2023-11-24	27.930	28.050	27.840	27.940	26.554	763,639
2023-11-23	27.730	27.940	27.630	27.940	26.554	517,607
2023-11-22	27.560	27.890	27.530	27.740	26.363	756,043
2023-11-21	27.260	27.690	27.260	27.620	26.249	864,494
2023-11-20	27.350	27.550	27.250	27.390	26.031	934,699
2023-11-17	27.130	27.540	27.120	27.320	25.964	1,391,915
2023-11-16	26.750	26.970	26.720	26.760	25.432	1,001,432
2023-11-15	26.920	27.150	26.700	26.860	25.527	967,283
2023-11-14	25.930	26.970	25.930	26.870	25.537	1,443,199
2023-11-13	25.000	25.900	24.800	25.900	24.615	1,936,087
2023-11-10	25.390	25.500	24.920	25.040	23.797	951,888
2023-11-09	25.840	25.940	25.320	25.510	24.244	998,537
2023-11-08	25.180	26.210	25.110	25.730	24.453	1,852,054
2023-11-07	25.250	25.310	24.750	25.180	23.931	1,202,002
2023-11-06	25.250	25.720	25.250	25.380	24.121	972,889
2023-11-03	25.680	25.800	25.220	25.310	24.054	1,595,159
2023-11-02	24.500	25.950	24.300	25.720	24.444	2,267,542
2023-11-01	24.250	24.390	23.930	24.300	23.094	1,267,436
2023-10-31	24.380	24.530	24.100	24.240	23.037	1,846,592
2023-10-30	24.610	24.650	24.160	24.280	23.075	855,696
2023-10-27	24.510	24.730	24.350	24.450	23.237	865,910
2023-10-26	24.880	25.010	24.580	24.670	23.446	860,199
2023-10-25	25.100	25.360	24.820	24.980	23.740	861,057
2023-10-24	25.240	25.410	25.080	25.180	23.931	737,438
2023-10-23	25.240	25.380	24.970	25.300	24.045	842,266
2023-10-20	24.670	25.290	24.660	25.220	23.969	1,783,129
2023-10-19	24.690	25.140	24.680	24.900	23.664	1,355,777
2023-10-18	25.170	25.270	24.480	24.790	23.560	1,248,640
2023-10-17	25.140	25.320	24.850	25.270	24.016	1,409,491
2023-10-16	25.580	25.620	24.710	25.190	23.940	1,727,981
2023-10-13	25.430	25.800	25.300	25.550	24.282	1,687,446
2023-10-12	25.600	26.260	25.390	25.680	24.406	2,731,829
2023-10-11	24.640	25.690	24.020	25.510	24.244	7,781,240
2023-10-10	27.960	27.980	27.420	27.680	26.306	1,595,787
2023-10-09	28.000	28.060	27.620	27.790	26.411	883,340
2023-10-06	28.010	28.070	27.680	28.070	26.677	865,707
2023-10-05	28.130	28.160	27.740	27.950	26.563	809,344
2023-10-04	27.670	28.120	27.510	27.950	26.563	1,148,235
2023-10-03	28.320	28.780	28.080	28.260	26.858	1,022,618
2023-10-02	29.300	29.340	28.200	28.400	26.991	1,884,917
2023-09-29	29.370	29.780	29.370	29.460	27.998	1,192,183
2023-09-28	29.060	29.410	28.990	29.300	27.846	957,293
2023-09-27	30.050	30.100	28.890	29.030	27.589	1,540,492
2023-09-26	30.260	30.450	30.010	30.110	28.616	1,268,239
2023-09-25	30.550	30.680	30.100	30.260	28.758	1,384,393

← NewerPage 13 of 22 · 1,279 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.