Fresenius SE & Co. KGaA historical data

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

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
2026-09-17	46.390	46.530	45.825	46.115	46.115	717,774
2026-09-16	45.300	46.440	45.120	46.140	46.140	1,073,951
2026-09-15	45.580	45.770	45.155	45.390	45.390	649,855
2026-09-14	45.445	45.740	44.880	45.705	45.705	903,549
2026-09-11	44.920	45.850	44.535	45.040	45.040	1,489,086
2026-09-10	44.245	44.980	44.180	44.705	44.705	1,188,217
2026-09-09	44.220	44.920	43.975	44.335	44.335	1,091,843
2026-09-08	43.475	45.400	43.470	44.685	44.685	1,663,498
2026-09-07	43.450	43.735	42.095	43.295	43.295	1,137,722
2026-09-04	44.105	44.165	43.210	43.630	43.630	1,367,331
2026-09-03	44.735	45.200	44.225	44.225	44.225	1,042,561
2026-09-02	44.750	44.910	44.000	44.705	44.705	988,352
2026-09-01	45.110	45.660	44.770	44.785	44.785	983,756
2026-08-31	46.000	46.000	45.245	45.245	45.245	1,043,384
2026-08-28	46.430	46.525	45.545	45.855	45.855	782,287
2026-08-27	46.100	46.495	45.665	46.200	46.200	749,551
2026-08-26	45.750	46.515	45.635	46.345	46.345	1,033,153
2026-08-25	46.355	46.355	45.540	45.845	45.845	893,773
2026-08-24	46.600	46.680	46.035	46.040	46.040	587,267
2026-08-21	46.380	46.705	45.910	46.600	46.600	776,912
2026-08-20	46.750	46.800	46.035	46.215	46.215	637,439
2026-08-19	46.600	47.395	46.515	46.645	46.645	753,359
2026-08-18	46.600	46.965	46.445	46.730	46.730	695,683
2026-08-17	47.160	47.205	46.110	46.735	46.735	647,220
2026-08-14	47.725	47.980	47.040	47.080	47.080	583,309
2026-08-13	46.670	47.775	46.670	47.505	47.505	807
2026-08-12	47.220	47.350	46.610	46.820	46.820	706,827
2026-08-11	47.200	47.580	46.860	47.150	47.150	685,388
2026-08-10	47.230	47.340	46.720	46.910	46.910	637,074
2026-08-07	47.030	47.560	46.670	47.060	47.060	667,094
2026-08-06	47.450	48.070	46.630	46.680	46.680	1,142,349
2026-08-05	48.480	48.480	46.190	46.650	46.650	1,862,454
2026-08-04	44.540	45.020	44.160	44.360	44.360	940,748
2026-08-03	44.740	45.280	44.450	44.770	44.770	688,117
2026-07-31	45.140	45.410	44.520	44.520	44.520	942,822
2026-07-30	44.470	45.350	44.450	44.880	44.880	928,458
2026-07-29	44.590	45.040	44.190	44.520	44.520	974,555
2026-07-28	44.400	44.620	43.950	44.300	44.300	600,015
2026-07-27	44.350	44.700	44.230	44.250	44.250	752,521

Page 1 of 5 · 252 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.