Fresenius SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	48.980	49.680	48.900	49.230	47.897	836,789
2026-02-03	48.220	49.060	48.080	48.990	47.664	701,196
2026-02-02	47.460	48.190	47.360	47.960	46.661	568,132
2026-01-30	46.420	47.470	46.300	47.210	45.932	886,266
2026-01-29	47.900	47.900	46.560	46.670	45.406	855,950
2026-01-28	49.100	49.130	47.570	47.650	46.360	850,397
2026-01-27	47.820	49.530	47.820	49.530	48.189	994,488
2026-01-26	48.370	48.380	47.500	48.070	46.769	527,931
2026-01-23	48.500	48.510	48.040	48.370	47.060	557,287
2026-01-22	48.160	48.750	47.860	48.470	47.158	889,287
2026-01-21	46.750	47.930	46.700	47.640	46.350	836,662
2026-01-20	49.190	49.190	46.670	47.120	45.844	1,166,882
2026-01-19	49.420	49.420	48.860	49.370	48.033	456,593
2026-01-16	49.630	50.720	49.630	49.830	48.481	689,580
2026-01-15	51.780	51.800	49.140	49.650	48.306	1,535,022
2026-01-14	51.220	51.980	51.200	51.980	50.573	1,699,429
2026-01-13	50.880	51.480	50.280	51.240	49.853	868,292
2026-01-12	49.210	50.800	49.210	50.720	49.347	922,918
2026-01-09	49.520	49.800	49.220	49.230	47.897	537,032
2026-01-08	48.860	49.850	48.750	49.750	48.403	639,917
2026-01-07	48.420	49.060	48.370	48.970	47.644	661,639
2026-01-06	47.850	48.780	47.820	48.440	47.128	596,424
2026-01-05	47.750	48.190	47.470	47.690	46.399	428,472
2026-01-02	49.060	49.140	47.710	47.730	46.438	459,251
2025-12-30	48.800	48.980	48.500	48.980	47.654	242,377
2025-12-29	48.780	48.850	48.410	48.690	47.372	460,978
2025-12-23	48.680	48.800	48.300	48.760	47.440	390,149
2025-12-22	48.280	48.550	47.830	48.550	47.236	456,634
2025-12-19	47.860	48.380	47.740	48.300	46.992	1,263,616
2025-12-18	47.520	48.030	47.490	47.920	46.623	780,804
2025-12-17	47.530	48.210	47.380	47.780	46.486	647,168
2025-12-16	48.520	48.730	47.170	47.430	46.146	997,837
2025-12-15	47.920	49.100	47.570	48.500	47.187	1,192,280
2025-12-12	47.780	47.820	47.200	47.560	46.272	584,654
2025-12-11	48.320	48.390	47.730	47.910	46.613	693,886
2025-12-10	46.900	48.050	46.890	48.040	46.739	786,413
2025-12-09	47.430	47.550	46.790	46.960	45.689	424,309
2025-12-08	47.620	48.480	47.450	47.650	46.360	507,785
2025-12-05	48.050	48.310	47.550	47.550	46.263	478,199
2025-12-04	47.500	48.280	47.370	47.860	46.564	678,710
2025-12-03	46.680	47.460	46.640	47.390	46.107	806,262
2025-12-02	46.240	46.860	46.170	46.860	45.591	1,017,621
2025-12-01	47.130	47.240	46.310	46.370	45.115	1,211,888
2025-11-28	47.400	47.400	46.950	47.330	46.049	542,749
2025-11-27	47.350	47.490	47.150	47.360	46.078	408,029
2025-11-26	47.680	47.700	47.080	47.390	46.107	643,635
2025-11-25	47.330	47.800	47.010	47.660	46.370	858,122
2025-11-24	47.250	47.640	47.000	47.200	45.922	1,085,913
2025-11-21	46.220	47.120	46.060	46.940	45.669	964,059
2025-11-20	46.840	47.270	46.550	46.780	45.513	528,358
2025-11-19	47.350	47.410	46.690	46.690	45.426	660,749
2025-11-18	48.190	48.410	47.100	47.540	46.253	743,188
2025-11-17	48.720	49.210	48.570	48.850	47.527	484,633
2025-11-14	48.790	48.810	48.040	48.720	47.401	709,283
2025-11-13	50.000	50.100	48.910	49.030	47.703	507,170
2025-11-12	49.090	49.870	48.980	49.770	48.422	686,988
2025-11-11	48.170	48.890	47.690	48.890	47.566	909,767
2025-11-10	47.680	48.060	47.520	47.910	46.613	714,584
2025-11-07	48.250	48.550	47.490	47.640	46.350	1,232,233
2025-11-06	48.460	48.660	47.950	48.250	46.944	774,966

← NewerPage 4 of 22 · 1,278 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.