Fresenius SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	28.150	28.340	27.400	27.510	25.275	1,904,297
2023-01-09	28.570	28.730	28.270	28.300	26.000	1,039,474
2023-01-06	28.300	28.920	28.220	28.630	26.304	1,218,562
2023-01-05	27.850	28.300	27.680	28.190	25.899	830,844
2023-01-04	27.200	27.980	27.170	27.910	25.642	1,017,885
2023-01-03	26.810	27.220	26.580	27.080	24.880	1,225,804
2023-01-02	26.300	26.650	26.240	26.440	24.292	463,128
2022-12-30	26.130	26.480	26.020	26.250	24.117	470,234
2022-12-29	25.790	26.310	25.650	26.280	24.145	576,939
2022-12-28	26.090	26.170	25.840	25.910	23.805	611,003
2022-12-27	26.340	26.340	25.960	26.040	23.924	426,619
2022-12-23	25.990	26.170	25.870	26.160	24.034	589,050
2022-12-22	25.990	26.340	25.860	25.880	23.777	669,917
2022-12-21	25.760	26.070	25.680	26.070	23.952	638,079
2022-12-20	25.700	25.790	25.440	25.620	23.538	775,422
2022-12-19	25.650	25.980	25.620	25.790	23.694	792,597
2022-12-16	25.800	25.930	25.470	25.580	23.502	2,949,232
2022-12-15	26.430	26.550	25.710	25.790	23.694	1,819,606
2022-12-14	26.370	26.660	26.240	26.660	24.494	1,022,034
2022-12-13	26.170	26.990	25.950	26.520	24.365	1,210,050
2022-12-12	26.520	26.660	25.590	26.020	23.906	2,189,071
2022-12-09	26.870	26.970	26.360	26.670	24.503	959,823
2022-12-08	26.520	26.870	26.290	26.870	24.687	1,406,277
2022-12-07	26.050	26.560	26.030	26.440	24.292	1,181,028
2022-12-06	26.520	26.880	25.980	26.200	24.071	1,556,939
2022-12-05	26.980	27.050	26.440	26.620	24.457	1,207,762
2022-12-02	26.510	27.050	26.500	27.050	24.852	1,318,459
2022-12-01	26.570	26.870	26.200	26.510	24.356	1,157,900
2022-11-30	26.300	26.860	26.280	26.560	24.402	3,563,384
2022-11-29	25.630	26.420	25.600	26.270	24.135	1,192,488
2022-11-28	26.000	26.400	25.780	25.840	23.740	1,696,643
2022-11-25	25.380	25.700	25.250	25.700	23.612	867,238
2022-11-24	25.210	25.730	25.210	25.370	23.309	928,092
2022-11-23	24.730	25.250	24.730	25.220	23.171	1,299,404
2022-11-22	24.440	25.160	24.430	24.680	22.675	1,460,406
2022-11-21	24.440	24.490	24.110	24.350	22.371	868,887
2022-11-18	23.900	24.440	23.640	24.410	22.427	1,632,655
2022-11-17	24.120	24.120	23.480	23.750	21.820	1,049,454
2022-11-16	24.030	24.150	23.650	24.000	22.050	1,726,036
2022-11-15	24.020	24.390	23.850	24.190	22.224	1,341,365
2022-11-14	23.800	24.470	23.520	24.160	22.197	1,506,210
2022-11-11	24.190	24.480	23.460	23.620	21.701	3,083,195
2022-11-10	23.200	24.230	22.970	24.040	22.087	1,768,015
2022-11-09	23.330	23.440	22.880	23.350	21.453	1,082,795
2022-11-08	23.290	23.420	23.010	23.420	21.517	1,220,400
2022-11-07	23.100	23.460	22.880	23.360	21.462	1,642,235
2022-11-04	22.590	23.330	22.480	23.200	21.315	1,785,472
2022-11-03	23.010	23.360	22.480	22.500	20.672	1,378,230
2022-11-02	23.250	23.500	22.850	23.290	21.398	1,822,794
2022-11-01	23.490	23.490	22.690	23.260	21.370	1,630,586
2022-10-31	22.510	23.560	22.510	23.300	21.407	3,635,605
2022-10-28	22.640	22.920	22.060	22.160	20.359	1,957,208
2022-10-27	22.900	23.400	22.780	22.890	21.030	1,286,549
2022-10-26	22.040	23.280	21.910	23.030	21.159	2,244,303
2022-10-25	21.860	22.320	21.750	22.150	20.350	1,582,859
2022-10-24	21.790	22.030	21.410	21.780	20.010	1,754,185
2022-10-21	21.900	22.100	21.430	21.710	19.946	1,855,730
2022-10-20	21.580	22.070	21.310	21.940	20.157	2,458,495
2022-10-19	20.750	23.180	20.410	21.630	19.872	4,563,786
2022-10-18	20.610	20.860	20.390	20.690	19.009	2,011,838

← NewerPage 17 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.