Fresenius SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	24.820	25.180	24.810	24.930	22.904	950,329
2023-04-04	24.960	25.090	24.760	24.760	22.748	832,248
2023-04-03	24.800	25.140	24.700	24.890	22.868	1,031,541
2023-03-31	24.510	25.000	24.390	24.850	22.831	1,507,507
2023-03-30	24.300	24.500	24.270	24.400	22.417	1,032,571
2023-03-29	23.970	24.270	23.800	24.150	22.188	742,810
2023-03-28	24.200	24.330	23.720	23.940	21.995	730,396
2023-03-27	23.880	24.160	23.850	24.020	22.068	1,062,858
2023-03-24	24.020	24.020	23.330	23.600	21.682	1,438,276
2023-03-23	24.160	24.270	23.920	24.170	22.206	948,768
2023-03-22	24.340	24.490	24.290	24.340	22.362	619,636
2023-03-21	23.940	24.530	23.940	24.370	22.390	1,284,717
2023-03-20	23.740	23.890	23.290	23.810	21.875	1,226,182
2023-03-17	23.750	24.120	23.360	23.690	21.765	3,073,504
2023-03-16	23.750	23.900	23.340	23.750	21.820	1,300,227
2023-03-15	23.860	24.160	23.360	23.460	21.554	1,978,104
2023-03-14	23.880	23.980	23.670	23.930	21.986	1,212,730
2023-03-13	24.030	24.040	23.490	23.830	21.894	1,755,297
2023-03-10	23.650	24.140	23.510	24.030	22.077	1,624,857
2023-03-09	24.250	24.300	23.860	23.880	21.940	1,271,805
2023-03-08	24.240	24.390	24.040	24.340	22.362	1,250,358
2023-03-07	24.680	24.740	24.300	24.320	22.344	1,453,482
2023-03-06	25.000	25.020	24.590	24.710	22.702	1,557,415
2023-03-03	25.090	25.140	24.870	24.910	22.886	1,384,358
2023-03-02	25.000	25.210	24.810	24.950	22.923	1,469,021
2023-03-01	25.920	25.970	25.030	25.090	23.051	1,747,629
2023-02-28	26.350	26.440	25.830	26.030	23.915	2,340,762
2023-02-27	26.210	26.650	26.170	26.600	24.439	1,064,182
2023-02-24	26.330	26.840	26.050	26.320	24.181	2,556,640
2023-02-23	27.560	27.600	25.800	26.260	24.126	3,177,132
2023-02-22	28.260	28.310	26.870	27.590	25.348	3,899,234
2023-02-21	29.040	29.380	28.810	28.850	26.506	1,211,669
2023-02-20	29.070	29.210	28.840	29.080	26.717	647,058
2023-02-17	28.440	29.050	28.260	28.990	26.634	1,306,373
2023-02-16	28.600	28.720	28.250	28.540	26.221	882,442
2023-02-15	28.340	28.520	28.240	28.430	26.120	624,604
2023-02-14	28.260	28.510	28.160	28.300	26.000	858,963
2023-02-13	28.130	28.380	27.930	28.210	25.918	758,224
2023-02-10	28.800	28.930	28.010	28.120	25.835	1,752,903
2023-02-09	27.920	29.710	27.600	28.930	26.579	4,477,805
2023-02-08	27.540	28.030	27.490	27.820	25.559	1,330,350
2023-02-07	27.060	27.400	26.930	27.400	25.174	1,042,345
2023-02-06	27.060	27.200	26.850	27.120	24.916	969,254
2023-02-03	27.130	27.190	26.670	27.110	24.907	922,093
2023-02-02	26.680	27.330	26.500	27.230	25.017	1,428,279
2023-02-01	26.630	26.710	26.410	26.610	24.448	839,455
2023-01-31	26.770	26.770	26.380	26.530	24.374	1,157,001
2023-01-30	26.480	26.850	26.360	26.820	24.641	990,530
2023-01-27	26.500	26.830	26.170	26.750	24.576	1,288,094
2023-01-26	27.120	27.130	26.150	26.370	24.227	1,870,405
2023-01-25	27.580	27.730	26.820	27.040	24.843	1,789,284
2023-01-24	28.230	28.260	27.590	27.710	25.458	994,716
2023-01-23	28.440	28.530	27.890	28.150	25.863	932,154
2023-01-20	28.180	28.350	27.990	28.330	26.028	925,718
2023-01-19	28.310	28.430	27.710	28.000	25.725	1,260,151
2023-01-18	28.570	28.770	28.210	28.390	26.083	921,975
2023-01-17	28.550	28.780	28.240	28.550	26.230	1,017,306
2023-01-16	28.400	28.720	28.400	28.550	26.230	1,082,979
2023-01-13	28.400	28.540	28.040	28.210	25.918	1,101,087
2023-01-12	28.220	28.900	28.020	28.400	26.092	1,599,064

← NewerPage 16 of 22 · 1,280 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.