Fresenius SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	33.370	33.600	33.200	33.360	31.705	1,829,640
2024-11-22	32.790	33.370	32.610	33.310	31.657	1,146,455
2024-11-21	32.380	33.000	32.380	32.790	31.163	1,193,911
2024-11-20	32.880	32.930	31.990	32.210	30.612	977,259
2024-11-19	32.790	33.110	32.410	32.770	31.144	989,246
2024-11-18	33.250	33.400	32.600	32.820	31.191	841,990
2024-11-15	32.620	33.520	32.360	33.360	31.705	1,596,573
2024-11-14	32.800	32.980	32.600	32.770	31.144	1,260,555
2024-11-13	33.110	33.350	32.600	32.810	31.182	948,349
2024-11-12	33.370	33.570	33.080	33.160	31.515	1,129,193
2024-11-11	33.900	33.960	33.330	33.500	31.838	1,053,010
2024-11-08	33.870	34.420	33.750	33.850	32.170	929,176
2024-11-07	34.570	34.930	33.790	33.790	32.113	1,691,454
2024-11-06	34.750	36.240	34.410	34.720	32.997	2,752,586
2024-11-05	33.250	34.100	33.150	33.820	32.142	1,105,961
2024-11-04	33.880	34.200	33.230	33.230	31.581	834,971
2024-11-01	33.530	34.080	33.500	33.940	32.256	885,072
2024-10-31	33.050	33.520	32.950	33.520	31.857	1,405,361
2024-10-30	33.890	33.890	32.970	33.250	31.600	1,101,293
2024-10-29	34.740	34.820	34.010	34.070	32.379	744,991
2024-10-28	34.000	34.640	34.000	34.640	32.921	1,023,409
2024-10-25	33.690	33.920	33.510	33.860	32.180	569,302
2024-10-24	33.500	34.160	33.390	33.760	32.085	622,534
2024-10-23	33.620	33.700	33.420	33.430	31.771	509,020
2024-10-22	33.510	33.620	33.060	33.620	31.952	722,685
2024-10-21	33.440	34.150	33.360	33.730	32.056	619,657
2024-10-18	33.390	33.470	33.130	33.450	31.790	614,744
2024-10-17	33.440	33.580	32.950	33.350	31.695	1,021,368
2024-10-16	33.730	33.810	33.320	33.670	31.999	1,280,262
2024-10-15	33.870	34.040	33.590	33.730	32.056	1,335,295
2024-10-14	33.700	33.750	33.430	33.690	32.018	410,734
2024-10-11	33.630	33.740	33.400	33.550	31.885	649,290
2024-10-10	34.220	34.330	33.590	33.660	31.990	632,362
2024-10-09	33.810	34.190	33.780	34.180	32.484	702,406
2024-10-08	33.510	33.890	33.400	33.760	32.085	791,636
2024-10-07	33.900	33.980	33.570	33.570	31.904	495,779
2024-10-04	33.940	34.390	33.900	33.920	32.237	670,445
2024-10-03	34.280	34.430	33.750	33.960	32.275	674,565
2024-10-02	34.340	34.500	33.830	34.250	32.550	559,676
2024-10-01	34.340	34.680	34.070	34.290	32.588	840,186
2024-09-30	33.560	34.260	33.390	34.230	32.531	1,389,636
2024-09-27	33.500	33.790	33.340	33.600	31.933	1,435,535
2024-09-26	33.450	33.490	33.150	33.420	31.762	609,320
2024-09-25	33.270	33.390	33.190	33.300	31.648	628,678
2024-09-24	33.270	33.430	33.050	33.290	31.638	630,746
2024-09-23	33.380	33.500	33.100	33.160	31.515	638,586
2024-09-20	33.590	33.760	33.120	33.210	31.562	2,045,758
2024-09-19	34.550	34.640	33.820	33.850	32.170	891,938
2024-09-18	34.350	34.440	34.120	34.220	32.522	516,230
2024-09-17	34.140	34.500	34.000	34.440	32.731	932,337
2024-09-16	34.500	34.500	33.840	34.040	32.351	769,114
2024-09-13	34.570	35.030	34.480	34.510	32.798	1,748,951
2024-09-12	33.880	34.080	33.660	33.690	32.018	635,290
2024-09-11	34.000	34.060	33.600	33.830	32.151	1,000,761
2024-09-10	33.530	33.880	33.410	33.880	32.199	592,576
2024-09-09	33.350	33.680	33.340	33.630	31.961	546,183
2024-09-06	33.750	33.760	32.550	33.220	31.572	994,185
2024-09-05	33.630	33.980	33.630	33.800	32.123	855,762
2024-09-04	33.190	33.810	33.030	33.680	32.009	748,669
2024-09-03	33.490	33.520	33.280	33.450	31.790	759,744

← NewerPage 9 of 22 · 1,276 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.