Fresenius SE & Co KGAA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	32.600	32.860	32.570	32.800	31.204	45,037
2024-08-22	32.425	32.630	32.390	32.528	30.945	1,046,635
2024-08-21	31.990	32.470	31.800	32.347	30.773	65,237
2024-08-20	32.090	32.160	31.910	32.061	30.501	30,051
2024-08-19	31.990	32.220	31.790	31.980	30.424	943,126
2024-08-16	31.720	31.950	31.590	31.863	30.313	759,372
2024-08-15	31.685	31.810	31.620	31.708	30.165	384,937
2024-08-14	31.485	31.700	31.320	31.477	29.946	177,155
2024-08-13	31.055	31.400	30.920	31.238	29.718	597,755
2024-08-12	31.005	31.190	30.760	30.900	29.397	95,147
2024-08-09	30.860	31.150	30.820	30.927	29.422	65,058
2024-08-08	31.020	31.110	30.750	30.898	29.395	48,167
2024-08-07	30.650	31.140	30.540	30.862	29.361	102,265
2024-08-06	31.145	31.200	30.610	30.663	29.171	156,889
2024-08-05	30.695	31.140	30.070	31.043	29.533	111,419
2024-08-02	31.430	31.640	31.100	31.496	29.964	94,003
2024-08-01	33.005	33.600	31.410	32.283	30.712	914,002
2024-07-31	32.240	33.490	31.160	32.717	31.126	784,112
2024-07-30	31.730	32.130	31.350	31.983	30.427	93,936
2024-07-29	31.890	31.980	31.660	31.821	30.273	75,961
2024-07-26	31.790	32.060	31.580	31.872	30.321	573,872
2024-07-25	31.485	31.870	31.170	31.412	29.884	85,272
2024-07-24	30.920	31.480	30.910	31.460	29.929	79,870
2024-07-23	30.645	31.370	30.480	31.197	29.679	86,986
2024-07-22	30.115	30.230	30.000	30.075	28.612	362,803
2024-07-19	29.975	30.230	29.850	29.969	28.511	127,903
2024-07-18	30.120	30.550	30.080	30.397	28.919	529,861
2024-07-17	29.580	30.180	29.380	30.005	28.545	93,277
2024-07-16	28.800	29.600	28.800	29.356	27.928	90,234
2024-07-15	29.215	29.330	28.720	29.017	27.605	98,876
2024-07-12	29.215	29.440	29.040	29.246	27.824	151,706
2024-07-11	29.130	29.270	28.820	29.028	27.615	148,265
2024-07-10	28.840	29.130	28.820	29.040	27.627	24,625
2024-07-09	28.965	28.970	28.600	28.837	27.434	113,066
2024-07-08	29.035	29.310	28.460	29.050	27.637	658,067
2024-07-05	28.730	29.580	28.450	29.254	27.831	70,609
2024-07-04	28.510	28.760	28.510	28.570	27.180	40,390
2024-07-03	28.530	28.630	28.330	28.380	26.999	102,698
2024-07-02	28.175	28.410	27.950	28.410	27.028	70,395
2024-07-01	28.080	28.430	28.080	28.081	26.715	56,040
2024-06-28	28.085	28.090	27.880	28.048	26.683	415,679
2024-06-27	27.970	28.190	27.920	28.018	26.655	59,787
2024-06-26	28.305	28.460	27.980	28.380	26.999	71,660
2024-06-25	28.395	28.620	28.140	28.237	26.863	84,879
2024-06-24	28.310	28.560	27.880	28.250	26.876	1,491,229
2024-06-21	28.290	28.460	28.070	28.330	26.952	38,962
2024-06-20	28.530	28.550	28.090	28.266	26.890	747,041
2024-06-19	28.615	28.640	28.240	28.420	27.037	28,421
2024-06-18	29.555	29.580	28.570	29.220	27.798	64,258
2024-06-17	29.640	29.720	29.270	29.460	28.027	292,770
2024-06-14	29.950	29.970	29.320	29.710	28.265	460,498
2024-06-13	30.045	30.140	29.740	29.912	28.457	1,074,900
2024-06-12	29.540	30.160	29.500	30.025	28.564	2,292,612
2024-06-11	30.280	30.280	29.410	29.700	28.255	141,181
2024-06-10	30.065	30.260	29.990	30.150	28.683	17,254
2024-06-07	30.405	30.590	30.130	30.310	28.835	44,517
2024-06-06	29.860	30.660	29.580	29.860	28.407	501,910
2024-06-05	29.435	30.800	29.010	29.760	28.312	506,490
2024-06-04	29.245	30.000	29.140	29.342	27.914	441,076
2024-06-03	29.465	29.570	28.860	29.210	27.789	44,836

← NewerPage 10 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	1.0500 EUR
2025-05-23	1.0000 EUR
2023-05-18	0.9200 EUR
2022-05-16	0.6600 EUR
2021-05-24	0.8800 EUR
2020-08-31	0.8400 EUR
2019-05-20	0.8000 EUR

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