Fresenius SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	20.080	20.590	19.965	20.520	18.853	1,995,783
2022-10-14	20.700	20.700	19.690	20.040	18.412	2,208,800
2022-10-13	20.000	20.400	19.755	20.220	18.577	2,123,921
2022-10-12	20.610	20.620	20.030	20.050	18.421	1,554,783
2022-10-11	20.300	20.670	20.270	20.570	18.899	1,477,863
2022-10-10	20.530	20.700	20.240	20.430	18.770	1,998,654
2022-10-07	21.610	21.670	20.910	20.910	19.211	1,353,932
2022-10-06	21.940	22.180	21.470	21.660	19.900	1,205,668
2022-10-05	22.370	22.410	21.630	21.740	19.974	1,420,189
2022-10-04	22.330	22.590	22.210	22.550	20.718	1,544,216
2022-10-03	21.550	21.920	21.460	21.820	20.047	1,041,383
2022-09-30	21.410	22.330	21.330	21.950	20.166	1,820,493
2022-09-29	21.520	21.600	21.000	21.220	19.496	1,636,708
2022-09-28	21.370	21.720	20.980	21.660	19.900	1,443,185
2022-09-27	22.190	22.190	21.560	21.600	19.845	1,401,499
2022-09-26	21.830	22.250	21.710	22.040	20.249	1,206,401
2022-09-23	22.770	22.770	21.840	21.850	20.075	2,383,357
2022-09-22	22.980	22.980	22.030	22.550	20.718	2,585,380
2022-09-21	23.640	23.790	23.340	23.370	21.471	1,332,040
2022-09-20	24.670	24.840	23.900	23.900	21.958	1,582,322
2022-09-19	25.170	25.170	24.480	24.620	22.620	1,423,149
2022-09-16	25.350	25.470	25.240	25.260	23.208	1,721,305
2022-09-15	25.330	25.740	25.320	25.500	23.428	1,047,448
2022-09-14	26.010	26.080	25.190	25.280	23.226	1,173,452
2022-09-13	26.300	26.600	25.970	26.060	23.943	1,119,474
2022-09-12	25.660	26.300	25.650	26.300	24.163	1,549,560
2022-09-09	24.540	25.550	24.480	25.440	23.373	1,494,268
2022-09-08	25.050	25.170	24.290	24.480	22.491	1,275,628
2022-09-07	24.840	25.020	24.470	24.980	22.950	941,394
2022-09-06	24.850	25.240	24.670	25.110	23.070	857,309
2022-09-05	24.370	24.930	24.300	24.820	22.803	977,034
2022-09-02	24.590	24.930	24.440	24.890	22.868	1,385,761
2022-09-01	24.680	24.740	24.210	24.420	22.436	1,220,949
2022-08-31	24.600	24.860	24.400	24.660	22.656	2,075,350
2022-08-30	24.600	24.940	24.360	24.560	22.564	1,495,039
2022-08-29	24.550	24.640	24.260	24.550	22.555	965,943
2022-08-26	25.310	25.500	24.790	24.800	22.785	2,048,547
2022-08-25	25.170	25.270	24.830	25.160	23.116	1,047,151
2022-08-24	25.530	25.530	24.520	25.090	23.051	1,944,034
2022-08-23	25.360	25.760	24.930	25.530	23.456	2,049,229
2022-08-22	25.660	26.360	25.500	25.500	23.428	3,967,116
2022-08-19	24.450	24.830	24.360	24.620	22.620	1,256,242
2022-08-18	24.320	24.900	24.270	24.570	22.574	1,403,055
2022-08-17	24.910	25.080	24.210	24.240	22.270	1,811,263
2022-08-16	24.630	25.160	24.620	24.910	22.886	1,475,175
2022-08-15	24.700	24.770	24.530	24.640	22.638	676,189
2022-08-12	25.000	25.170	24.520	24.570	22.574	1,545,766
2022-08-11	24.840	24.890	24.420	24.690	22.684	1,067,840
2022-08-10	24.510	24.940	24.450	24.670	22.665	1,839,111
2022-08-09	24.540	24.780	24.220	24.470	22.482	1,290,507
2022-08-08	24.800	24.850	24.230	24.520	22.528	1,539,323
2022-08-05	24.020	24.680	23.850	24.550	22.555	1,694,491
2022-08-04	24.080	24.390	23.860	24.230	22.261	1,383,900
2022-08-03	24.120	24.130	23.400	24.080	22.123	2,750,564
2022-08-02	24.500	24.660	24.080	24.080	22.123	2,430,992
2022-08-01	25.000	25.390	24.680	24.800	22.785	1,792,438
2022-07-29	24.600	25.030	24.380	24.950	22.923	3,633,412
2022-07-28	26.700	26.710	24.540	25.020	22.987	6,159,206
2022-07-27	27.870	27.960	27.200	27.240	25.027	1,393,227
2022-07-26	27.440	27.780	27.250	27.760	25.504	994,745

← NewerPage 18 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.