Fresenius SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	49.390	49.840	47.760	48.050	46.749	915,384
2025-11-04	48.910	49.000	48.030	48.520	47.206	895,621
2025-11-03	49.940	49.940	49.270	49.270	47.936	595,986
2025-10-31	50.420	50.420	49.980	50.020	48.666	583,154
2025-10-30	50.600	50.740	50.160	50.360	48.997	667,193
2025-10-29	49.560	50.640	49.470	50.560	49.191	758,702
2025-10-28	49.760	50.020	49.380	49.720	48.374	553,983
2025-10-27	49.100	49.390	48.990	49.390	48.053	535,881
2025-10-24	48.930	49.090	48.550	49.000	47.673	669,284
2025-10-23	48.300	49.310	47.980	48.970	47.644	918,206
2025-10-22	48.200	48.480	47.890	48.280	46.973	624,387
2025-10-21	48.220	48.320	47.870	48.130	46.827	472,819
2025-10-20	47.690	48.200	47.550	48.200	46.895	692,396
2025-10-17	47.090	47.870	47.040	47.640	46.350	862,840
2025-10-16	47.500	47.990	46.200	47.210	45.932	930,957
2025-10-15	48.630	48.960	47.540	47.540	46.253	948,698
2025-10-14	48.380	49.020	48.270	48.560	47.245	912,943
2025-10-13	47.860	48.220	47.490	48.060	46.759	609,778
2025-10-10	48.000	48.230	47.700	47.700	46.409	631,995
2025-10-09	47.410	48.340	47.370	48.150	46.846	801,185
2025-10-08	46.430	47.530	45.960	47.510	46.224	691,556
2025-10-07	46.400	46.400	45.940	46.310	45.056	723,556
2025-10-06	47.010	47.230	46.540	46.600	45.338	484,946
2025-10-03	47.000	47.450	46.910	47.160	45.883	619,213
2025-10-02	47.430	47.520	46.610	47.010	45.737	671,388
2025-10-01	47.410	47.600	46.640	47.400	46.117	1,035,097
2025-09-30	46.490	47.400	46.460	47.400	46.117	1,118,207
2025-09-29	46.560	46.720	46.380	46.470	45.212	482,771
2025-09-26	46.160	46.690	45.840	46.350	45.095	457,213
2025-09-25	46.560	46.760	46.160	46.160	44.910	477,445
2025-09-24	47.000	47.010	46.450	46.770	45.504	381,056
2025-09-23	46.990	47.290	46.720	47.050	45.776	518,788
2025-09-22	46.950	46.950	46.410	46.770	45.504	527,993
2025-09-19	47.000	47.350	46.880	46.880	45.611	1,557,322
2025-09-18	47.510	47.670	46.960	47.020	45.747	385,222
2025-09-17	46.990	47.580	46.740	47.500	46.214	559,389
2025-09-16	46.770	47.440	46.700	47.120	45.844	804,130
2025-09-15	46.670	47.180	46.560	46.860	45.591	549,010
2025-09-12	47.030	47.170	46.540	46.540	45.280	394,066
2025-09-11	47.260	47.490	46.920	47.100	45.825	442,616
2025-09-10	47.170	47.530	47.040	47.260	45.980	476,837
2025-09-09	47.360	47.760	47.130	47.250	45.971	378,474
2025-09-08	46.970	47.270	46.770	47.240	45.961	592,690
2025-09-05	47.290	47.390	46.710	46.820	45.552	572,396
2025-09-04	46.470	47.620	46.470	47.180	45.903	691,196
2025-09-03	46.650	46.860	46.280	46.520	45.260	858,653
2025-09-02	46.720	46.890	46.440	46.500	45.241	602,021
2025-09-01	46.650	46.920	46.500	46.710	45.445	277,755
2025-08-29	46.240	46.790	46.240	46.410	45.153	573,296
2025-08-28	46.720	46.900	46.170	46.360	45.105	657,160
2025-08-27	47.050	47.130	46.580	46.600	45.338	571,411
2025-08-26	47.000	47.330	46.840	47.020	45.747	1,492,243
2025-08-25	47.440	47.540	47.250	47.320	46.039	362,995
2025-08-22	47.390	48.070	47.390	47.690	46.399	671,343
2025-08-21	47.020	47.750	46.990	47.570	46.282	681,548
2025-08-20	46.640	47.180	46.550	47.150	45.873	515,751
2025-08-19	46.450	47.020	46.430	46.640	45.377	809,478
2025-08-18	46.040	46.610	45.980	46.610	45.348	757,573
2025-08-15	46.260	46.370	45.620	46.010	44.764	728,638
2025-08-14	45.530	46.290	45.530	46.070	44.823	1,021,581

← NewerPage 5 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.