Fresenius SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	36.270	36.580	36.080	36.490	34.679	1,278,577
2025-02-20	36.940	36.940	36.270	36.420	34.613	886,260
2025-02-19	37.100	37.190	36.490	36.750	34.926	869,272
2025-02-18	37.300	37.300	36.650	37.020	35.183	749,250
2025-02-17	37.200	37.350	37.030	37.270	35.421	716,206
2025-02-14	37.860	38.040	37.170	37.260	35.411	1,008,515
2025-02-13	38.160	38.480	38.060	38.220	36.323	1,381,583
2025-02-12	38.200	38.200	37.760	38.180	36.285	1,044,764
2025-02-11	37.540	38.090	37.520	38.030	36.143	1,348,537
2025-02-10	37.270	37.550	37.130	37.550	35.687	969,045
2025-02-07	36.500	37.250	36.500	37.180	35.335	942,656
2025-02-06	37.250	37.380	36.520	36.670	34.850	1,001,573
2025-02-05	36.890	37.140	36.670	37.140	35.297	1,000,967
2025-02-04	37.000	37.160	36.520	36.920	35.088	933,820
2025-02-03	36.520	37.270	36.500	37.180	35.335	1,213,815
2025-01-31	37.210	37.390	36.970	36.970	35.135	1,043,391
2025-01-30	37.100	37.350	37.020	37.210	35.364	620,525
2025-01-29	37.010	37.310	36.540	37.160	35.316	913,038
2025-01-28	36.810	37.360	36.740	37.130	35.288	951,651
2025-01-27	36.720	37.000	36.590	36.920	35.088	807,963
2025-01-24	36.980	37.080	36.590	36.720	34.898	987,993
2025-01-23	36.180	36.880	36.140	36.800	34.974	1,080,381
2025-01-22	36.250	36.390	35.830	35.910	34.128	641,849
2025-01-21	36.240	36.470	36.090	36.210	34.413	801,292
2025-01-20	36.220	36.590	36.200	36.380	34.575	576,344
2025-01-17	35.750	36.680	35.750	36.300	34.499	1,900,139
2025-01-16	35.480	35.600	35.200	35.600	33.833	949,732
2025-01-15	34.990	35.390	34.880	35.390	33.634	1,465,119
2025-01-14	34.570	35.070	34.430	34.810	33.083	885,000
2025-01-13	35.010	35.090	34.540	34.540	32.826	596,986
2025-01-10	35.040	35.150	34.800	35.080	33.339	1,125,357
2025-01-09	34.480	35.110	34.470	35.070	33.330	788,904
2025-01-08	34.180	34.580	33.960	34.520	32.807	833,926
2025-01-07	34.120	34.440	33.900	34.170	32.474	763,123
2025-01-06	33.540	34.220	33.540	34.220	32.522	768,076
2025-01-03	33.420	33.630	33.220	33.490	31.828	449,481
2025-01-02	33.510	33.670	33.150	33.490	31.828	586,058
2024-12-30	33.350	33.630	33.210	33.540	31.876	297,894
2024-12-27	33.470	33.500	33.230	33.480	31.819	672,760
2024-12-23	33.000	33.560	32.890	33.450	31.790	617,228
2024-12-20	33.290	33.290	32.740	33.200	31.553	2,142,389
2024-12-19	34.120	34.120	33.480	33.480	31.819	1,076,647
2024-12-18	34.000	34.390	33.940	34.190	32.493	530,187
2024-12-17	34.570	34.670	33.880	34.050	32.360	1,119,999
2024-12-16	34.920	35.060	34.640	34.830	33.102	693,971
2024-12-13	34.770	34.990	34.590	34.850	33.121	620,208
2024-12-12	34.670	35.150	34.500	34.790	33.064	1,005,830
2024-12-11	34.050	34.770	33.990	34.720	32.997	1,141,530
2024-12-10	33.780	34.050	33.740	33.890	32.208	845,837
2024-12-09	33.570	33.820	33.210	33.740	32.066	688,975
2024-12-06	33.900	34.080	33.610	33.670	31.999	764,033
2024-12-05	33.950	34.210	33.600	33.970	32.284	879,571
2024-12-04	33.790	34.130	33.590	34.000	32.313	836,865
2024-12-03	33.530	33.940	33.510	33.870	32.189	827,244
2024-12-02	33.290	33.710	33.000	33.410	31.752	755,184
2024-11-29	33.050	33.280	32.980	33.270	31.619	666,074
2024-11-28	33.120	33.180	32.890	33.090	31.448	389,291
2024-11-27	33.100	33.220	32.930	33.200	31.553	501,087
2024-11-26	33.350	33.410	32.840	32.950	31.315	662,423
2024-11-25	33.370	33.600	33.200	33.360	31.705	1,829,640

← NewerPage 8 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.