Fresenius SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	27.190	27.840	27.060	27.440	25.210	844,829
2022-07-22	26.970	27.510	26.950	27.300	25.082	992,147
2022-07-21	27.380	27.380	26.640	26.930	24.742	1,839,909
2022-07-20	28.050	28.150	27.250	27.330	25.109	1,055,662
2022-07-19	27.000	27.900	26.990	27.880	25.615	1,106,484
2022-07-18	27.650	27.780	26.980	27.190	24.981	970,152
2022-07-15	27.070	27.740	27.000	27.550	25.311	1,129,827
2022-07-14	27.260	27.680	26.650	26.940	24.751	1,094,782
2022-07-13	28.080	28.110	26.580	27.400	25.174	1,715,575
2022-07-12	28.220	28.330	27.480	28.200	25.909	1,074,050
2022-07-11	28.710	28.960	28.340	28.340	26.037	752,815
2022-07-08	28.520	28.910	28.280	28.910	26.561	941,143
2022-07-07	28.970	29.010	28.580	28.610	26.285	1,121,316
2022-07-06	28.890	29.310	28.630	28.740	26.405	940,276
2022-07-05	29.450	29.490	28.530	28.530	26.212	1,094,274
2022-07-04	29.360	29.710	29.130	29.320	26.938	656,313
2022-07-01	28.640	29.320	28.410	29.140	26.772	846,220
2022-06-30	28.780	29.200	28.530	28.900	26.552	1,456,966
2022-06-29	28.650	29.500	28.620	29.140	26.772	1,637,820
2022-06-28	28.800	29.280	28.720	28.980	26.625	986,819
2022-06-27	28.370	29.280	28.290	28.730	26.396	1,507,873
2022-06-24	27.830	28.410	27.770	28.100	25.817	1,951,987
2022-06-23	26.820	27.590	26.520	27.560	25.321	1,803,914
2022-06-22	27.500	27.670	26.800	27.000	24.806	2,061,766
2022-06-21	29.250	29.680	27.640	27.790	25.532	2,629,797
2022-06-20	29.040	29.430	28.840	29.220	26.846	1,140,258
2022-06-17	29.180	29.520	28.900	28.900	26.552	3,517,543
2022-06-16	29.660	29.820	28.840	29.110	26.745	1,315,758
2022-06-15	29.750	29.990	29.580	29.740	27.323	874,999
2022-06-14	30.000	30.160	29.550	29.630	27.222	967,093
2022-06-13	29.650	30.040	29.400	29.910	27.480	1,117,969
2022-06-10	30.300	30.440	29.720	30.030	27.590	1,249,659
2022-06-09	31.040	31.170	30.360	30.410	27.939	1,387,772
2022-06-08	31.370	31.430	31.040	31.230	28.692	963,076
2022-06-07	31.280	31.390	30.880	31.320	28.775	809,119
2022-06-06	31.640	31.640	31.140	31.290	28.748	498,356
2022-06-03	31.250	31.620	31.190	31.200	28.665	604,384
2022-06-02	31.600	31.950	30.770	31.110	28.582	1,159,189
2022-06-01	31.880	32.470	31.520	31.560	28.996	1,004,114
2022-05-31	32.430	32.860	31.880	31.880	29.290	2,290,564
2022-05-30	32.620	32.760	32.160	32.180	29.565	934,346
2022-05-27	32.300	32.830	31.920	32.510	29.868	1,031,800
2022-05-26	31.920	32.280	31.790	32.180	29.565	722,781
2022-05-25	31.900	31.950	31.590	31.900	29.308	765,440
2022-05-24	31.830	32.050	31.650	31.650	29.078	747,072
2022-05-23	32.720	32.720	31.800	32.040	29.437	963,299
2022-05-20	32.010	32.480	31.800	32.310	29.685	1,076,658
2022-05-19	32.650	32.660	31.280	31.790	29.207	1,714,499
2022-05-18	33.380	33.460	32.700	32.780	30.116	1,103,800
2022-05-17	33.590	33.720	33.010	33.250	30.548	843,798
2022-05-16	33.230	33.260	32.660	33.230	30.530	1,088,643
2022-05-13	33.670	34.320	33.400	34.090	30.475	2,075,238
2022-05-12	33.390	33.590	32.860	33.320	29.786	1,228,180
2022-05-11	33.350	34.320	33.310	34.080	30.466	1,398,570
2022-05-10	33.910	33.960	32.750	33.240	29.715	1,575,177
2022-05-09	33.550	34.270	33.310	34.030	30.421	1,509,405
2022-05-06	34.940	35.340	33.670	34.100	30.484	1,479,798
2022-05-05	35.590	35.680	34.480	35.050	31.333	1,485,707
2022-05-04	34.230	36.090	33.810	35.130	31.404	2,579,807
2022-05-03	33.470	34.290	33.470	34.060	30.448	1,416,136

← NewerPage 19 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.