Fresenius SE & Co. KGaA historical data
| 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 |
← NewerPage 3 of 3 · 129 trading days
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.