Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← FRE.XETRA stock page

Fresenius SE & Co. KGaA historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-3025.11025.44024.94025.37024.1111,788,554
2023-06-2924.99025.10024.60024.92023.6831,086,067
2023-06-2824.41024.90024.27024.90023.6641,922,208
2023-06-2724.69024.71024.02024.30023.0941,399,958
2023-06-2625.19025.19024.73024.74023.5121,231,995
2023-06-2325.00025.47024.93025.19023.9401,512,403
2023-06-2225.22025.23024.77025.00023.7591,096,074
2023-06-2125.60025.60025.34025.43024.168717,948
2023-06-2025.45025.68025.34025.48024.216696,247
2023-06-1925.73025.92025.47025.49024.225802,468
2023-06-1625.50025.87025.29025.86024.5774,205,728
2023-06-1525.48025.64025.28025.49024.225734,858
2023-06-1425.42025.68025.30025.57024.301781,305
2023-06-1325.65025.65025.05025.34024.0831,139,258
2023-06-1225.90026.03025.44025.44024.1781,047,287
2023-06-0926.07026.13025.78025.83024.548803,964
2023-06-0825.94026.13025.65026.00024.710787,219
2023-06-0725.98026.10025.72025.88024.596890,508
2023-06-0625.84025.92025.62025.88024.596925,082
2023-06-0526.21026.33025.86025.92024.6341,052,978
2023-06-0226.19026.33025.92026.23024.9281,375,201
2023-06-0125.75025.85025.60025.75024.472966,763
2023-05-3126.07026.13025.58025.59024.3202,001,747
2023-05-3026.93026.94026.13026.16024.8621,193,221
2023-05-2926.97027.02026.75026.89025.556378,721
2023-05-2626.55026.89026.28026.75025.4231,186,569
2023-05-2527.11027.92026.51026.52025.2041,829,463
2023-05-2427.25027.33026.62026.98025.6411,506,434
2023-05-2327.42028.15027.36027.42026.059981,311
2023-05-2227.57027.65027.33027.40026.040797,008
2023-05-1927.20027.60027.15027.49026.1261,238,899
2023-05-1827.10027.37026.99027.13025.7841,003,885
2023-05-1727.77028.15027.61027.64025.3941,832,492
2023-05-1627.83028.18027.78027.90025.6331,007,294
2023-05-1527.79027.86027.47027.78025.523816,983
2023-05-1228.06028.13027.54027.65025.403998,661
2023-05-1128.29028.40027.49027.80025.5411,589,092
2023-05-1027.88029.05027.68028.22025.9273,553,455
2023-05-0926.26027.68026.14027.66025.4123,890,620
2023-05-0825.31025.52025.16025.44023.373798,641
2023-05-0525.30025.42025.07025.42023.3551,295,005
2023-05-0425.82025.96024.71025.07023.0331,696,204
2023-05-0325.58025.82025.39025.82023.722810,274
2023-05-0226.20026.26025.35025.44023.3731,450,615
2023-04-2826.12026.29025.89026.22024.0891,225,628
2023-04-2725.76026.26025.69026.00023.8871,025,442
2023-04-2625.49025.75025.30025.70023.612940,225
2023-04-2525.90025.91025.35025.59023.5111,206,817
2023-04-2425.77026.30025.70026.08023.961999,229
2023-04-2125.22025.81025.21025.74023.6492,008,032
2023-04-2025.91025.91025.18025.24023.1891,527,791
2023-04-1925.74026.08025.52025.93023.8231,157,514
2023-04-1825.71025.88025.62025.78023.6851,253,425
2023-04-1725.72025.96025.47025.66023.5751,138,354
2023-04-1425.50026.16025.50025.73023.6391,513,623
2023-04-1325.29025.53025.01025.38023.3181,364,603
2023-04-1225.42025.67025.20025.27023.2171,838,985
2023-04-1125.55025.71025.19025.39023.3271,328,076
2023-04-0625.02025.69024.93025.46023.3911,323,769
2023-04-0524.82025.18024.81024.93022.904950,329
← NewerPage 15 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-251.0500 EUR
2025-05-261.0000 EUR
2023-05-180.9200 EUR
2022-05-160.9200 EUR
2021-05-240.8800 EUR
2020-08-310.8385 EUR
2020-05-210.8400 EUR
2019-05-200.7985 EUR

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