Fresenius SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	30.720	30.990	30.410	30.650	29.129	1,408,712
2023-09-21	30.870	31.180	30.710	31.050	29.509	1,005,747
2023-09-20	30.660	31.220	30.400	31.110	29.566	1,320,393
2023-09-19	30.120	30.550	30.000	30.520	29.006	955,628
2023-09-18	29.800	30.270	29.620	30.120	28.625	1,239,859
2023-09-15	29.720	30.160	29.500	29.830	28.350	3,537,635
2023-09-14	28.760	29.400	28.700	29.400	27.941	1,447,023
2023-09-13	28.500	28.770	28.450	28.640	27.219	620,385
2023-09-12	28.390	28.730	28.390	28.580	27.162	781,629
2023-09-11	28.430	28.570	28.210	28.510	27.095	880,551
2023-09-08	28.510	28.530	28.020	28.210	26.810	1,002,727
2023-09-07	28.010	28.400	27.800	28.400	26.991	736,132
2023-09-06	28.630	28.650	28.000	28.100	26.706	963,855
2023-09-05	29.000	29.350	28.680	28.730	27.304	1,268,881
2023-09-04	29.540	29.700	29.450	29.490	28.027	357,842
2023-09-01	29.650	29.650	29.340	29.440	27.979	681,173
2023-08-31	29.390	29.740	29.360	29.610	28.141	1,397,808
2023-08-30	29.710	29.710	29.320	29.350	27.894	733,341
2023-08-29	29.520	29.740	29.490	29.590	28.122	713,855
2023-08-28	29.510	29.720	29.450	29.530	28.065	461,662
2023-08-25	29.210	29.510	29.180	29.340	27.884	657,201
2023-08-24	29.320	29.500	29.190	29.300	27.846	519,720
2023-08-23	29.260	29.320	29.070	29.130	27.685	625,587
2023-08-22	29.380	29.450	29.050	29.210	27.761	639,307
2023-08-21	29.300	29.520	29.060	29.220	27.770	897,216
2023-08-18	29.320	29.420	28.970	29.180	27.732	1,013,649
2023-08-17	29.610	29.780	29.130	29.410	27.951	1,146,493
2023-08-16	29.970	29.970	29.530	29.780	28.302	701,578
2023-08-15	29.970	30.180	29.820	29.990	28.502	735,295
2023-08-14	30.120	30.350	29.570	29.870	28.388	997,794
2023-08-11	29.700	30.300	29.680	30.140	28.644	1,461,960
2023-08-10	28.880	29.990	28.790	29.860	28.378	1,933,626
2023-08-09	28.850	28.990	28.530	28.670	27.247	1,020,995
2023-08-08	28.160	28.360	27.990	28.320	26.915	886,766
2023-08-07	28.000	28.230	27.920	28.200	26.801	622,315
2023-08-04	28.520	28.580	27.790	28.050	26.658	947,460
2023-08-03	28.420	28.710	27.850	28.410	27.000	1,111,711
2023-08-02	28.360	28.590	27.730	28.570	27.152	1,356,052
2023-08-01	28.540	28.990	28.500	28.680	27.257	1,184,453
2023-07-31	28.750	28.950	28.530	28.530	27.114	947,031
2023-07-28	28.700	28.900	28.480	28.770	27.342	925,799
2023-07-27	28.660	29.770	28.590	28.690	27.266	1,715,283
2023-07-26	27.850	28.640	27.850	28.440	27.029	1,445,610
2023-07-25	28.020	28.070	27.730	27.860	26.478	594,973
2023-07-24	28.040	28.250	27.550	28.000	26.611	1,301,048
2023-07-21	28.140	28.470	27.930	28.470	27.057	1,826,575
2023-07-20	26.600	28.330	26.600	28.120	26.725	3,152,274
2023-07-19	26.650	26.780	26.280	26.430	25.119	848,822
2023-07-18	26.100	26.660	26.100	26.610	25.290	882,597
2023-07-17	26.090	26.330	26.090	26.120	24.824	535,583
2023-07-14	25.910	26.270	25.870	26.110	24.814	888,934
2023-07-13	25.750	26.140	25.700	25.950	24.662	828,424
2023-07-12	25.060	25.790	25.000	25.720	24.444	1,224,986
2023-07-11	24.750	25.080	24.640	25.050	23.807	823,185
2023-07-10	24.560	24.760	24.520	24.580	23.360	624,955
2023-07-07	24.660	24.790	24.450	24.640	23.417	949,815
2023-07-06	25.600	25.600	24.720	24.760	23.531	1,484,764
2023-07-05	25.990	26.040	25.660	25.780	24.501	862,742
2023-07-04	25.900	26.120	25.810	26.050	24.757	543,461
2023-07-03	25.500	26.040	25.430	25.920	24.634	1,416,466

← NewerPage 14 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.