Fresenius SE & Co KGAA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-03	29.465	29.570	28.860	29.210	27.789	44,836
2024-05-31	28.995	29.290	28.930	29.119	27.702	36,373
2024-05-30	28.965	29.070	28.730	28.914	27.508	360,760
2024-05-29	29.190	29.390	28.810	29.300	27.875	33,267
2024-05-28	29.235	29.250	28.880	29.173	27.754	23,782
2024-05-24	28.180	29.240	28.010	28.350	26.971	524,352
2024-05-23	27.630	28.360	27.430	27.970	26.609	96,040
2024-05-22	27.510	27.730	27.320	27.622	26.278	34,770
2024-05-21	27.670	27.670	27.270	27.520	26.181	36,489
2024-05-20	28.000	28.210	27.700	27.950	26.590	31,912
2024-05-17	28.430	28.510	27.410	27.994	26.632	55,946
2024-05-16	28.605	28.900	28.434	28.434	27.050	220,772
2024-05-15	28.585	28.770	28.390	28.770	27.370	585,525
2024-05-14	28.575	28.770	28.490	28.660	27.266	11,105
2024-05-13	28.810	29.250	28.470	28.670	27.275	39,754
2024-05-10	28.290	28.800	28.240	28.650	27.256	716,260
2024-05-09	28.155	28.660	27.850	28.220	26.847	12,033
2024-05-08	28.900	29.520	27.580	28.480	27.094	286,901
2024-05-07	27.900	28.150	27.480	27.650	26.305	31,888
2024-05-03	28.145	28.360	27.800	27.971	26.610	35,500
2024-05-02	27.995	28.280	27.800	28.160	26.790	38,393
2024-05-01	27.970	27.970	27.970	27.970	26.609	29,795
2024-04-30	27.720	27.990	27.130	27.953	26.593	126,570
2024-04-29	27.355	27.710	27.350	27.435	26.100	60,832
2024-04-26	27.150	27.370	26.830	27.217	25.893	381,362
2024-04-25	27.335	27.670	27.160	27.180	25.858	2,096,166
2024-04-24	27.605	27.920	27.110	27.668	26.322	159,766
2024-04-23	27.495	27.770	27.210	27.688	26.341	170,137
2024-04-22	27.095	27.680	26.480	27.380	26.048	560,581
2024-04-19	26.545	26.930	26.330	26.664	25.367	248,258
2024-04-18	26.620	26.800	26.350	26.645	25.348	125,172
2024-04-17	26.560	26.900	26.260	26.706	25.407	117,696
2024-04-16	25.540	26.940	25.370	26.610	25.315	432,320
2024-04-15	25.385	25.650	25.260	25.343	24.110	305,675
2024-04-12	25.515	25.710	25.140	25.424	24.187	695,341
2024-04-11	25.170	25.570	25.030	25.300	24.069	618,848
2024-04-10	25.470	25.650	25.100	25.227	24.000	293,029
2024-04-09	25.555	25.790	25.090	25.450	24.212	1,736,975
2024-04-08	25.030	25.850	25.000	25.554	24.311	434,182
2024-04-05	25.020	25.360	24.850	25.112	23.890	201,868
2024-04-04	24.610	25.203	24.570	25.100	23.879	450,872
2024-04-03	24.585	24.640	24.400	24.633	23.434	113,966
2024-04-02	24.925	25.150	24.560	24.627	23.428	6,636,807
2024-03-28	25.140	25.390	24.800	25.005	23.789	235,514
2024-03-27	24.775	25.110	24.560	24.906	23.694	1,086,712
2024-03-26	24.490	24.710	24.330	24.568	23.373	683,144
2024-03-25	24.645	24.900	24.450	24.601	23.404	2,245,075
2024-03-22	24.675	24.810	24.650	24.713	23.511	52,264
2024-03-21	24.995	25.150	24.520	24.669	23.469	225,213
2024-03-20	25.215	25.260	24.860	24.950	23.736	213,269
2024-03-19	25.100	25.330	24.880	25.157	23.933	92,528
2024-03-18	24.920	25.200	24.770	25.128	23.905	1,014,177
2024-03-15	25.240	25.370	24.995	25.156	23.932	118,466
2024-03-14	25.515	25.600	25.020	25.208	23.981	95,638
2024-03-13	25.430	25.670	25.130	25.474	24.235	206,973
2024-03-12	25.535	25.660	25.310	25.509	24.268	62,099
2024-03-11	25.685	25.790	25.340	25.464	24.225	1,036,410
2024-03-08	25.655	25.910	25.470	25.715	24.464	997,195
2024-03-07	25.115	25.790	24.870	25.506	24.265	126,014
2024-03-06	25.570	25.603	24.950	25.033	23.815	366,640

← NewerPage 11 of 21 · 1,260 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.