Fresenius SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 43.340 | 43.840 | 43.100 | 43.800 | 43.800 | 809,962 |
| 2026-07-23 | 43.470 | 43.470 | 42.680 | 42.850 | 42.850 | 1,437,138 |
| 2026-07-22 | 44.100 | 44.110 | 43.300 | 43.570 | 43.570 | 1,122,549 |
| 2026-07-21 | 43.010 | 44.000 | 42.800 | 44.000 | 44.000 | 1,299,859 |
| 2026-07-20 | 41.880 | 43.160 | 41.880 | 43.000 | 43.000 | 1,266,307 |
← NewerPage 2 of 2 · 65 trading days
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.