Fresenius SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	40.970	41.350	40.510	41.250	40.133	1,690,333
2026-04-29	40.670	41.690	40.140	41.400	40.279	1,648,059
2026-04-28	40.340	40.850	40.090	40.790	39.686	801,320
2026-04-27	40.140	40.400	39.990	40.320	39.228	852,325
2026-04-24	40.680	40.850	40.090	40.250	39.160	951,823
2026-04-23	42.120	42.330	40.620	40.710	39.608	1,569,985
2026-04-22	43.200	43.260	42.100	42.380	41.233	1,143,115
2026-04-21	43.700	44.300	43.270	43.270	42.098	822,714
2026-04-20	44.080	44.210	43.770	43.780	42.595	763,298
2026-04-17	44.030	44.830	43.750	44.620	43.412	1,541,360
2026-04-16	44.260	44.510	43.980	44.190	42.994	987,840
2026-04-15	44.900	45.000	44.030	44.030	42.838	929,556
2026-04-14	44.760	44.910	44.410	44.850	43.636	1,430,595
2026-04-13	44.230	44.660	43.980	44.490	43.285	553,200
2026-04-10	44.390	45.200	44.340	44.700	43.490	1,023,308
2026-04-09	44.730	44.730	43.870	44.500	43.295	949,183
2026-04-08	44.930	45.210	44.520	44.750	43.538	1,286,406
2026-04-07	43.510	43.960	42.940	43.200	42.030	975,344
2026-04-02	43.420	43.690	42.970	43.580	42.400	1,372,655
2026-04-01	45.380	45.380	43.920	43.950	42.760	1,581,839
2026-03-31	44.750	44.780	44.050	44.320	43.120	1,022,708
2026-03-30	43.560	44.590	43.560	44.590	43.383	774,160
2026-03-27	44.140	44.390	43.660	43.720	42.536	770,894
2026-03-26	44.090	44.420	43.880	44.060	42.867	650,716
2026-03-25	44.480	44.940	44.310	44.510	43.305	788,460
2026-03-24	44.260	44.500	43.900	44.170	42.974	857,396
2026-03-23	43.000	45.020	42.370	44.000	42.809	1,077,785
2026-03-20	44.910	45.140	43.430	43.690	42.507	2,197,930
2026-03-19	45.530	45.550	44.300	44.500	43.295	1,184,871
2026-03-18	46.650	46.850	45.600	46.050	44.803	1,060,587
2026-03-17	46.880	46.880	46.040	46.440	45.183	1,043,751
2026-03-16	46.860	47.200	46.590	46.920	45.650	843,051
2026-03-13	46.200	47.280	46.160	46.820	45.552	747,991
2026-03-12	46.880	47.120	46.430	46.610	45.348	997,956
2026-03-11	47.840	48.070	47.170	47.200	45.922	997,372
2026-03-10	48.190	48.590	47.900	48.300	46.992	1,376,226
2026-03-09	46.020	47.220	45.620	47.140	45.864	1,011,717
2026-03-06	46.210	47.240	46.060	46.730	45.465	1,289,714
2026-03-05	47.860	47.940	46.130	46.400	45.144	1,936,416
2026-03-04	48.360	48.970	48.150	48.180	46.876	1,124,608
2026-03-03	49.620	49.900	47.670	48.210	46.905	1,148,974
2026-03-02	49.470	50.660	49.470	50.280	48.919	934,572
2026-02-27	51.180	51.340	50.220	50.900	49.522	1,057,585
2026-02-26	51.560	52.060	50.920	51.320	49.931	825,724
2026-02-25	49.490	51.460	48.170	51.100	49.716	1,631,253
2026-02-24	51.420	51.500	50.220	50.360	48.997	1,134,054
2026-02-23	52.000	52.320	51.720	51.720	50.320	778,711
2026-02-20	52.180	52.460	51.800	52.060	50.650	719,589
2026-02-19	51.720	52.960	51.720	52.080	50.670	591,538
2026-02-18	52.040	52.720	51.640	51.820	50.417	794,508
2026-02-17	51.240	52.180	51.160	52.120	50.709	637,475
2026-02-16	50.640	51.220	50.280	51.120	49.736	397,166
2026-02-13	50.540	50.680	50.000	50.660	49.288	611,410
2026-02-12	50.380	50.680	49.930	50.380	49.016	548,082
2026-02-11	50.060	50.180	49.560	50.160	48.802	565,538
2026-02-10	50.160	50.620	49.520	49.980	48.627	526,246
2026-02-09	49.820	50.020	49.280	50.020	48.666	466,107
2026-02-06	49.480	49.760	49.100	49.760	48.413	669,801
2026-02-05	49.090	49.240	48.270	49.240	47.907	709,786
2026-02-04	48.980	49.680	48.900	49.230	47.897	836,789

← NewerPage 3 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.