Fresenius SE & Co. KGaA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	44.045	45.225	43.945	45.075	45.075	1,605,181
2026-10-15	43.770	44.030	43.365	43.855	43.855	1,001,479
2026-10-14	43.020	43.800	42.845	43.560	43.560	1,397,200
2026-10-13	43.450	43.660	42.725	42.800	42.800	780,060
2026-10-12	42.590	43.035	42.500	43.000	43.000	803,575
2026-10-09	41.855	42.735	41.855	42.355	42.355	1,014,166
2026-10-08	42.900	42.900	41.425	41.590	41.590	1,478,308
2026-10-07	43.730	44.350	43.110	43.285	43.285	675,684
2026-10-06	44.110	44.480	43.625	43.775	43.775	455,266
2026-10-05	44.025	44.475	43.795	43.865	43.865	730,110
2026-10-02	43.660	43.960	43.315	43.635	43.635	972,765
2026-10-01	44.125	44.775	43.700	43.800	43.800	1,007,769
2026-09-30	44.690	45.280	44.445	44.750	44.750	1,432,703
2026-09-29	46.320	46.755	42.620	44.200	44.200	2,228,011
2026-09-28	46.350	47.295	46.350	46.465	46.465	1,001,498
2026-09-25	45.945	46.275	45.700	46.150	46.150	1,046,643
2026-09-24	46.200	46.200	45.265	45.735	45.735	878,811
2026-09-23	45.225	46.345	45.075	46.240	46.240	736,595
2026-09-22	45.355	45.810	44.960	45.570	45.570	847,054
2026-09-21	46.105	46.105	45.060	45.100	45.100	942,034
2026-09-18	45.925	46.275	45.665	45.920	45.920	3,888,322

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.