Fresenius SE & Co. KGaA historical data

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

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
2026-07-17	42.150	42.350	41.560	41.730	41.730	1,399,084
2026-07-16	42.070	42.100	41.320	41.830	41.830	784,302
2026-07-15	40.790	41.780	40.400	41.770	41.770	694,868
2026-07-14	41.270	41.650	41.020	41.020	41.020	775,204
2026-07-13	42.210	42.490	41.660	41.690	41.690	819,141
2026-07-10	42.260	43.170	42.230	42.570	42.570	1,049,701
2026-07-09	42.500	42.830	42.220	42.220	42.220	1,146,550
2026-07-08	42.680	43.010	42.350	42.400	42.400	1,011,180
2026-07-07	43.690	44.070	43.410	43.410	43.410	1,160,047
2026-07-06	42.540	43.270	42.500	43.200	43.200	1,165,649
2026-07-03	42.190	42.560	42.070	42.430	42.430	896,738
2026-07-02	41.620	42.320	40.790	42.120	42.120	1,372,906
2026-07-01	40.010	41.280	39.790	41.030	41.030	1,441,860
2026-06-30	39.130	40.140	39.130	39.970	39.970	1,217,876
2026-06-29	39.710	39.830	39.270	39.440	39.440	828,956
2026-06-26	40.140	40.340	39.580	39.820	39.820	746,453
2026-06-25	39.730	40.310	39.550	40.110	40.110	1,008,952
2026-06-24	39.570	40.150	39.570	40.070	40.070	1,101,966
2026-06-23	39.700	40.300	39.360	39.900	39.900	1,020,395
2026-06-22	39.370	39.540	38.850	39.540	39.540	1,710,738
2026-06-19	39.310	39.980	39.160	39.610	39.610	3,178,799
2026-06-18	38.930	39.340	38.760	39.310	39.310	1,566,372
2026-06-17	38.460	39.040	38.420	39.040	39.040	786,322
2026-06-16	39.090	39.270	38.210	38.770	38.770	942,763
2026-06-15	38.230	38.930	38.180	38.850	38.850	1,538,380
2026-06-12	37.500	38.080	37.470	37.670	37.670	860,824
2026-06-11	37.230	37.540	36.870	37.250	37.250	1,185,240
2026-06-10	37.460	37.860	37.410	37.690	37.690	1,339,758
2026-06-09	36.680	37.650	36.640	37.170	37.170	1,181,478
2026-06-08	36.900	37.250	36.770	36.920	36.920	1,060,310
2026-06-05	36.670	37.520	36.650	37.260	37.260	1,146,240
2026-06-04	36.200	36.780	36.020	36.670	36.670	1,408,243
2026-06-03	36.170	36.230	35.190	35.960	35.960	1,683,251
2026-06-02	35.750	36.790	35.110	36.450	36.450	2,487,670
2026-06-01	36.100	36.300	35.450	35.450	35.450	1,390,115
2026-05-29	37.010	37.040	36.260	36.270	36.270	3,253,649
2026-05-28	36.880	36.930	35.960	36.710	36.710	1,618,652
2026-05-27	37.700	38.150	36.930	36.930	36.930	1,682,885
2026-05-26	38.560	38.560	37.690	37.790	37.790	1,089,950
2026-05-25	38.430	38.570	38.280	38.440	38.440	477,702
2026-05-22	40.010	40.010	38.740	38.780	37.730	1,770,507
2026-05-21	40.120	40.480	39.910	39.910	38.829	979,070
2026-05-20	39.310	40.300	39.300	40.170	39.082	839,698
2026-05-19	39.470	39.740	39.200	39.650	38.576	941,770
2026-05-18	38.380	39.380	38.300	39.210	38.148	1,227,581
2026-05-15	39.000	39.490	38.790	38.800	37.750	1,388,869
2026-05-14	38.460	39.090	38.460	39.070	38.012	754,885
2026-05-13	39.560	39.560	38.160	38.330	37.292	1,623,042
2026-05-12	39.320	39.790	39.150	39.520	38.450	1,646,136
2026-05-11	40.700	40.810	39.860	39.880	38.800	1,378,961
2026-05-08	40.590	41.800	40.500	40.960	39.851	1,512,339
2026-05-07	39.890	40.740	39.680	40.740	39.637	1,319,432
2026-05-06	39.410	40.430	38.180	39.890	38.810	2,597,553
2026-05-05	40.640	40.830	39.160	39.440	38.372	1,944,905
2026-05-04	41.220	41.320	40.650	40.810	39.705	963,184

← NewerPage 2 of 22 · 1,277 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.