Fresenius SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	33.610	33.770	32.600	33.440	29.894	1,589,946
2022-04-29	34.310	34.380	33.570	33.800	30.216	1,138,278
2022-04-28	33.960	34.340	33.720	33.950	30.350	956,736
2022-04-27	33.330	33.800	32.940	33.670	30.099	1,389,906
2022-04-26	34.090	34.120	33.400	33.420	29.876	1,244,447
2022-04-25	33.720	33.760	33.290	33.660	30.090	1,291,922
2022-04-22	34.710	35.020	34.290	34.290	30.654	1,132,960
2022-04-21	35.130	35.280	34.710	35.000	31.288	1,230,843
2022-04-20	34.580	35.030	34.370	35.000	31.288	1,496,555
2022-04-19	33.960	34.450	33.610	34.360	30.716	1,263,561
2022-04-14	33.990	34.140	33.600	34.090	30.475	1,234,443
2022-04-13	33.850	34.040	33.630	33.820	30.233	1,228,913
2022-04-12	33.860	34.030	33.560	33.920	30.323	1,726,538
2022-04-11	34.490	35.170	34.240	34.350	30.707	1,435,412
2022-04-08	33.790	35.160	33.700	34.900	31.199	2,349,232
2022-04-07	33.200	33.740	33.170	33.370	29.831	1,087,503
2022-04-06	33.050	33.370	32.640	33.160	29.643	1,328,059
2022-04-05	33.070	33.360	32.670	33.130	29.617	1,050,744
2022-04-04	33.310	33.440	32.910	33.060	29.554	1,254,783
2022-04-01	33.370	33.590	32.950	33.220	29.697	1,019,848
2022-03-31	32.750	33.790	32.750	33.345	29.809	1,789,401
2022-03-30	32.965	33.010	32.465	32.700	29.232	1,335,486
2022-03-29	33.495	33.495	32.870	33.135	29.621	1,489,882
2022-03-28	32.870	33.660	32.750	32.920	29.429	1,332,401
2022-03-25	32.365	32.900	32.120	32.800	29.322	1,300,893
2022-03-24	32.205	32.640	31.925	32.245	28.825	1,265,627
2022-03-23	32.515	32.940	32.025	32.085	28.682	1,102,016
2022-03-22	32.065	32.460	31.945	32.325	28.897	1,126,829
2022-03-21	32.715	32.965	31.980	32.140	28.732	1,285,750
2022-03-18	32.045	32.660	31.710	32.660	29.196	3,344,650
2022-03-17	32.160	32.420	31.700	32.155	28.745	1,645,400
2022-03-16	31.920	32.115	31.485	31.935	28.548	2,047,112
2022-03-15	31.000	31.365	30.580	31.200	27.891	1,644,999
2022-03-14	30.590	31.680	30.560	31.175	27.869	2,138,628
2022-03-11	30.200	31.175	30.175	30.230	27.024	2,422,469
2022-03-10	30.010	30.475	29.500	30.125	26.930	2,585,009
2022-03-09	28.410	30.115	28.295	29.995	26.814	3,816,309
2022-03-08	27.625	28.410	27.445	27.645	24.713	3,610,449
2022-03-07	27.500	28.275	26.690	27.960	24.995	2,841,089
2022-03-04	29.385	29.400	27.855	28.110	25.129	3,443,389
2022-03-03	30.080	30.185	29.515	29.555	26.421	2,366,880
2022-03-02	29.560	30.335	28.815	30.045	26.859	3,466,440
2022-03-01	31.350	31.440	29.910	29.910	26.738	2,910,270
2022-02-28	31.000	31.360	30.685	31.265	27.949	3,680,063
2022-02-25	32.225	32.335	31.355	32.150	28.741	4,079,952
2022-02-24	31.800	32.165	31.220	31.850	28.472	4,461,553
2022-02-23	33.355	33.970	32.955	33.505	29.952	2,989,513
2022-02-22	35.000	35.000	32.985	33.510	29.956	6,331,518
2022-02-21	37.330	37.615	36.410	36.580	32.701	1,509,135
2022-02-18	36.950	37.510	36.800	37.075	33.143	1,605,192
2022-02-17	37.800	37.825	36.650	37.075	33.143	1,635,748
2022-02-16	37.245	38.105	37.150	37.880	33.863	1,717,341
2022-02-15	36.395	37.210	36.275	37.100	33.166	1,139,662
2022-02-14	36.295	36.700	35.560	36.580	32.701	1,563,838
2022-02-11	37.000	37.185	36.325	36.865	32.955	1,474,129
2022-02-10	37.515	37.960	37.165	37.295	33.340	1,357,704
2022-02-09	37.495	37.620	37.330	37.330	33.371	937,748
2022-02-08	37.305	37.395	37.020	37.335	33.376	840,750
2022-02-07	37.205	37.340	36.875	37.225	33.277	1,009,100
2022-02-04	37.145	37.305	36.840	36.990	33.067	1,503,144

← NewerPage 20 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.