Fresenius SE & Co. KGaA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	37.835	38.320	37.835	38.080	34.042	1,336,832
2021-11-09	38.730	38.735	37.670	37.770	33.764	2,827,015
2021-11-08	39.720	39.885	39.010	39.330	35.159	1,041,821
2021-11-05	39.155	40.080	38.835	39.700	35.490	1,740,513
2021-11-04	39.035	39.680	39.030	39.150	34.998	1,506,999
2021-11-03	40.705	40.740	38.670	38.815	34.699	3,125,118
2021-11-02	41.000	42.500	40.615	40.790	36.464	2,449,862
2021-11-01	39.500	40.110	39.470	39.910	35.678	1,110,993
2021-10-29	39.785	39.785	39.075	39.265	35.101	1,924,918
2021-10-28	40.600	40.855	39.920	40.110	35.856	1,059,331
2021-10-27	39.795	40.865	39.705	40.715	36.397	1,595,696
2021-10-26	41.390	41.390	39.675	39.710	35.499	2,771,062
2021-10-25	41.150	41.400	40.820	41.400	37.010	1,147,950
2021-10-22	41.360	41.475	40.985	41.015	36.665	731,351
2021-10-21	40.595	41.400	40.550	41.220	36.849	1,036,432
2021-10-20	40.380	40.785	40.215	40.785	36.460	911,376
2021-10-19	40.840	40.840	40.445	40.650	36.339	624,069
2021-10-18	40.810	41.270	40.420	40.780	36.455	894,119
2021-10-15	41.215	41.345	40.645	40.900	36.563	762,197
2021-10-14	40.725	41.545	40.275	41.200	36.831	1,149,304

← NewerPage 22 of 22 · 1,280 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.