Fresenius SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	43.810	43.920	43.440	43.520	41.360	782,161
2025-05-20	43.750	44.030	43.300	44.030	41.845	1,041,439
2025-05-19	43.080	43.320	42.790	43.320	41.170	631,134
2025-05-16	42.960	43.110	42.350	43.080	40.942	1,370,441
2025-05-15	41.850	42.650	41.560	42.520	40.410	1,059,550
2025-05-14	42.130	42.350	41.770	41.770	39.697	1,152,660
2025-05-13	43.170	43.270	42.180	42.310	40.210	1,239,481
2025-05-12	43.580	43.580	42.630	42.900	40.771	997,721
2025-05-09	42.950	43.220	42.420	43.160	41.018	1,021,470
2025-05-08	43.360	43.360	42.790	42.880	40.752	1,127,994
2025-05-07	43.000	44.060	41.890	43.200	41.056	1,456,383
2025-05-06	42.450	42.720	42.020	42.620	40.505	1,092,939
2025-05-05	42.220	42.580	42.030	42.580	40.467	780,026
2025-05-02	41.950	42.500	41.780	42.210	40.115	1,672,656
2025-04-30	41.000	41.800	40.970	41.800	39.726	2,194,745
2025-04-29	40.740	41.050	40.460	40.940	38.908	719,419
2025-04-28	40.300	40.640	40.180	40.640	38.623	751,600
2025-04-25	39.960	40.270	39.740	39.850	37.873	716,149
2025-04-24	39.210	40.060	39.190	39.850	37.873	874,071
2025-04-23	39.900	39.920	39.020	39.480	37.521	1,118,304
2025-04-22	39.180	39.680	39.090	39.550	37.587	1,017,348
2025-04-17	39.550	39.560	38.720	39.010	37.074	928,953
2025-04-16	39.050	39.600	38.890	39.500	37.540	1,165,763
2025-04-15	38.320	39.120	38.320	39.120	37.179	929,781
2025-04-14	37.340	38.230	37.090	38.230	36.333	1,322,842
2025-04-11	36.840	37.020	36.040	36.570	34.755	1,062,601
2025-04-10	37.060	37.230	36.470	36.560	34.746	2,003,939
2025-04-09	36.130	36.400	34.760	35.170	33.425	2,099,678
2025-04-08	36.470	37.510	36.300	37.130	35.288	1,379,524
2025-04-07	34.810	37.450	31.600	36.120	34.328	3,372,103
2025-04-04	39.480	39.640	37.540	38.060	36.171	2,747,966
2025-04-03	39.170	40.190	38.930	39.710	37.740	1,717,591
2025-04-02	39.200	39.500	38.470	39.500	37.540	1,253,653
2025-04-01	39.540	39.830	39.330	39.480	37.521	865,980
2025-03-31	39.680	39.710	38.900	39.370	37.416	1,249,685
2025-03-28	39.870	40.210	39.790	40.010	38.025	624,792
2025-03-27	40.100	40.240	39.850	40.000	38.015	786,320
2025-03-26	40.260	40.580	40.020	40.250	38.253	1,060,946
2025-03-25	39.500	40.130	39.460	39.960	37.977	865,525
2025-03-24	39.830	39.840	39.050	39.310	37.359	776,882
2025-03-21	39.690	39.960	39.480	39.670	37.701	2,331,801
2025-03-20	40.100	40.140	39.500	39.560	37.597	1,222,070
2025-03-19	39.570	40.130	39.570	40.000	38.015	852,401
2025-03-18	40.100	40.170	39.850	39.900	37.920	872,915
2025-03-17	39.680	40.230	39.490	39.920	37.939	945,078
2025-03-14	38.970	39.710	38.790	39.660	37.692	1,379,617
2025-03-13	39.400	39.440	38.870	38.940	37.008	1,344,894
2025-03-12	38.580	39.440	38.560	39.440	37.483	1,271,949
2025-03-11	39.440	39.570	38.260	38.290	36.390	1,798,016
2025-03-10	40.350	40.350	39.250	39.300	37.350	1,693,976
2025-03-07	40.490	40.490	39.540	40.230	38.234	1,370,683
2025-03-06	40.330	40.900	40.040	40.650	38.633	1,691,345
2025-03-05	39.890	40.720	39.860	40.550	38.538	2,468,302
2025-03-04	39.200	39.700	38.790	39.410	37.454	2,198,918
2025-03-03	38.510	39.720	38.290	39.230	37.283	1,410,857
2025-02-28	38.370	38.640	38.040	38.460	36.552	2,400,535
2025-02-27	38.800	38.800	37.720	38.220	36.323	1,377,225
2025-02-26	38.250	39.630	37.830	38.930	36.998	3,639,568
2025-02-25	36.650	36.950	36.410	36.560	34.746	929,945
2025-02-24	36.600	36.850	36.470	36.540	34.727	743,852

← NewerPage 7 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.