Fresenius SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	37.145	37.305	36.840	36.990	33.067	1,503,144
2022-02-03	36.800	37.490	36.700	36.955	33.036	1,476,840
2022-02-02	36.860	37.050	36.445	36.700	32.808	1,170,243
2022-02-01	36.760	37.110	36.205	36.830	32.924	1,853,206
2022-01-31	37.000	37.075	36.430	36.560	32.683	1,113,323
2022-01-28	37.190	37.255	36.010	36.650	32.763	1,526,979
2022-01-27	36.290	37.310	36.280	37.145	33.206	1,246,706
2022-01-26	36.365	36.770	36.240	36.615	32.732	1,433,880
2022-01-25	35.780	36.850	35.520	36.190	32.352	1,926,351
2022-01-24	36.100	36.585	35.080	35.470	31.708	1,716,745
2022-01-21	36.660	36.890	36.030	36.345	32.491	1,492,475
2022-01-20	37.180	37.715	36.935	36.970	33.049	1,135,423
2022-01-19	37.395	37.595	36.795	37.115	33.179	1,543,124
2022-01-18	37.305	37.735	37.130	37.555	33.572	1,096,942
2022-01-17	37.590	37.935	37.170	37.450	33.478	1,014,333
2022-01-14	36.570	37.750	36.565	37.355	33.394	2,067,239
2022-01-13	36.625	36.815	36.265	36.725	32.830	1,208,429
2022-01-12	37.200	37.225	36.660	36.680	32.790	1,186,411
2022-01-11	36.860	37.080	36.375	36.980	33.058	1,445,727
2022-01-10	36.000	37.360	36.000	36.555	32.678	2,452,731
2022-01-07	36.045	36.060	35.430	35.845	32.044	1,305,995
2022-01-06	35.260	36.315	35.135	36.000	32.182	1,868,591
2022-01-05	36.180	36.180	35.475	35.590	31.816	1,216,643
2022-01-04	35.740	36.110	35.640	36.055	32.231	1,254,488
2022-01-03	35.580	35.790	35.450	35.500	31.735	771,959
2021-12-30	35.430	35.545	35.185	35.400	31.646	524,532
2021-12-29	35.275	35.495	35.095	35.495	31.731	798,781
2021-12-28	35.155	35.570	35.155	35.380	31.628	692,187
2021-12-27	35.020	35.550	34.975	35.150	31.422	779,855
2021-12-23	34.500	35.300	34.485	35.010	31.297	1,108,236
2021-12-22	34.270	34.485	34.120	34.485	30.828	896,678
2021-12-21	34.085	34.470	33.720	34.325	30.685	1,058,587
2021-12-20	34.275	34.350	32.910	33.770	30.189	1,726,579
2021-12-17	34.005	34.565	33.955	34.545	30.882	2,508,391
2021-12-16	34.060	34.430	33.940	34.150	30.528	1,935,592
2021-12-15	34.105	34.180	33.255	33.605	30.041	1,742,698
2021-12-14	34.000	34.295	33.895	33.980	30.376	1,481,420
2021-12-13	34.250	34.310	33.660	33.905	30.309	1,338,343
2021-12-10	34.175	34.240	33.755	34.130	30.511	1,444,671
2021-12-09	34.770	34.850	34.245	34.245	30.613	1,006,424
2021-12-08	34.970	35.100	34.280	34.630	30.957	1,521,846
2021-12-07	34.800	34.980	34.500	34.895	31.194	1,377,890
2021-12-06	33.630	34.740	33.590	34.480	30.823	1,973,970
2021-12-03	34.140	34.160	33.305	33.450	29.903	1,719,882
2021-12-02	33.740	34.030	33.415	33.830	30.242	1,620,327
2021-12-01	33.725	34.150	33.370	33.900	30.305	1,993,205
2021-11-30	33.500	33.820	33.020	33.495	29.943	3,282,361
2021-11-29	34.335	34.335	33.560	33.780	30.198	2,325,224
2021-11-26	34.495	34.495	33.550	34.045	30.435	2,599,537
2021-11-25	35.200	35.200	34.675	34.880	31.181	1,281,865
2021-11-24	35.630	35.630	34.905	35.025	31.311	2,742,225
2021-11-23	35.800	36.320	35.415	35.505	31.740	1,721,433
2021-11-22	35.840	35.865	35.225	35.700	31.914	1,519,665
2021-11-19	36.515	36.640	35.260	35.695	31.910	2,459,455
2021-11-18	36.895	36.945	36.185	36.355	32.500	1,614,494
2021-11-17	37.545	37.660	36.645	36.800	32.897	1,955,029
2021-11-16	37.865	38.240	37.610	37.610	33.621	1,065,885
2021-11-15	37.935	38.055	37.690	37.815	33.805	907,324
2021-11-12	37.985	38.220	37.725	37.980	33.952	1,411,073
2021-11-11	38.430	38.635	37.680	37.980	33.952	1,281,438

← NewerPage 21 of 22 · 1,280 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.