Fresenius SE & Co KGAA O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 25.760 | 25.780 | 24.460 | 24.713 | 23.511 | 322,956 |
| 2024-03-01 | 25.900 | 26.110 | 25.550 | 25.863 | 24.604 | 443,088 |
| 2024-02-29 | 26.075 | 26.350 | 25.830 | 25.875 | 24.616 | 232,295 |
| 2024-02-28 | 26.155 | 26.400 | 25.940 | 26.193 | 24.918 | 150,998 |
| 2024-02-27 | 25.840 | 26.130 | 25.500 | 26.081 | 24.812 | 102,970 |
| 2024-02-26 | 25.635 | 26.300 | 25.450 | 26.155 | 24.883 | 179,602 |
| 2024-02-23 | 25.880 | 25.970 | 25.450 | 25.673 | 24.424 | 170,183 |
| 2024-02-22 | 26.300 | 26.420 | 25.340 | 25.718 | 24.466 | 1,530,866 |
| 2024-02-21 | 25.900 | 27.230 | 25.740 | 27.087 | 25.769 | 654,967 |
| 2024-02-20 | 26.575 | 26.840 | 25.950 | 26.031 | 24.765 | 509,657 |
| 2024-02-19 | 26.350 | 26.675 | 26.100 | 26.549 | 25.257 | 167,324 |
| 2024-02-16 | 26.420 | 26.650 | 26.080 | 26.442 | 25.156 | 836,757 |
| 2024-02-15 | 26.145 | 26.500 | 25.920 | 26.343 | 25.062 | 255,545 |
| 2024-02-14 | 25.465 | 26.270 | 25.300 | 26.186 | 24.912 | 641,967 |
| 2024-02-13 | 25.635 | 25.810 | 25.305 | 25.538 | 24.295 | 309,189 |
| 2024-02-12 | 25.170 | 25.830 | 24.980 | 25.743 | 24.490 | 156,249 |
| 2024-02-09 | 25.350 | 25.510 | 25.136 | 25.280 | 24.050 | 464,813 |
| 2024-02-08 | 25.375 | 25.650 | 25.140 | 25.488 | 24.248 | 498,494 |
| 2024-02-07 | 25.660 | 25.930 | 25.486 | 25.715 | 24.464 | 134,815 |
| 2024-02-06 | 25.505 | 25.770 | 25.250 | 25.444 | 24.206 | 361,613 |
| 2024-02-05 | 25.340 | 25.650 | 25.340 | 25.509 | 24.268 | 336,500 |
| 2024-02-02 | 25.955 | 26.130 | 25.360 | 25.828 | 24.571 | 143,144 |
| 2024-02-01 | 26.010 | 26.280 | 25.660 | 25.968 | 24.704 | 194,294 |
| 2024-01-31 | 26.530 | 26.800 | 25.950 | 26.116 | 24.846 | 263,580 |
| 2024-01-30 | 26.950 | 27.120 | 26.330 | 26.554 | 25.262 | 153,150 |
| 2024-01-29 | 26.785 | 27.125 | 26.640 | 27.122 | 25.802 | 285,601 |
| 2024-01-26 | 26.820 | 27.020 | 26.780 | 26.953 | 25.641 | 1,422,679 |
| 2024-01-25 | 26.615 | 27.010 | 26.440 | 26.740 | 25.439 | 187,463 |
| 2024-01-24 | 26.255 | 26.730 | 25.920 | 26.263 | 24.985 | 95,632 |
| 2024-01-23 | 26.520 | 26.560 | 25.780 | 26.013 | 24.747 | 290,678 |
| 2024-01-22 | 26.415 | 26.540 | 26.049 | 26.237 | 24.960 | 187,596 |
| 2024-01-19 | 26.370 | 26.520 | 25.680 | 26.241 | 24.964 | 1,508,714 |
| 2024-01-18 | 26.365 | 26.480 | 26.140 | 26.360 | 25.078 | 267,006 |
| 2024-01-17 | 26.210 | 26.640 | 25.931 | 26.198 | 24.924 | 779,524 |
| 2024-01-16 | 26.830 | 27.120 | 26.420 | 26.550 | 25.258 | 1,268,750 |
| 2024-01-15 | 27.910 | 28.140 | 26.860 | 26.950 | 25.639 | 971,326 |
| 2024-01-12 | 28.065 | 28.192 | 27.770 | 27.930 | 26.572 | 378,589 |
| 2024-01-11 | 28.715 | 29.070 | 27.930 | 28.579 | 27.188 | 161,745 |
| 2024-01-10 | 28.350 | 28.670 | 28.160 | 28.651 | 27.257 | 184,369 |
| 2024-01-09 | 28.580 | 28.770 | 28.210 | 28.329 | 26.951 | 663,955 |
| 2024-01-08 | 28.505 | 28.780 | 28.010 | 28.436 | 27.053 | 260,983 |
| 2024-01-05 | 28.855 | 29.140 | 28.810 | 28.996 | 27.585 | 145,516 |
| 2024-01-04 | 28.560 | 29.110 | 28.560 | 28.904 | 27.497 | 218,410 |
| 2024-01-03 | 28.865 | 29.190 | 28.390 | 28.552 | 27.163 | 554,828 |
| 2024-01-02 | 28.145 | 29.118 | 27.900 | 29.026 | 27.614 | 745,693 |
| 2023-12-29 | 28.350 | 28.550 | 28.140 | 28.318 | 26.940 | 32,652 |
| 2023-12-28 | 28.380 | 28.460 | 28.260 | 28.352 | 26.973 | 46,545 |
| 2023-12-27 | 28.530 | 28.650 | 28.260 | 28.540 | 27.152 | 130,336 |
| 2023-12-22 | 28.660 | 28.920 | 28.390 | 28.599 | 27.208 | 52,008 |
| 2023-12-21 | 28.305 | 28.780 | 28.140 | 28.570 | 27.180 | 224,452 |
| 2023-12-20 | 27.880 | 28.630 | 27.830 | 28.494 | 27.108 | 226,048 |
| 2023-12-19 | 27.725 | 27.910 | 27.510 | 27.790 | 26.438 | 737,886 |
| 2023-12-18 | 27.915 | 28.260 | 27.659 | 27.879 | 26.523 | 763,105 |
| 2023-12-15 | 28.550 | 28.760 | 27.780 | 28.090 | 26.723 | 316,525 |
| 2023-12-14 | 28.990 | 29.360 | 28.420 | 28.634 | 27.241 | 1,327,464 |
| 2023-12-13 | 28.285 | 28.360 | 28.100 | 28.260 | 26.885 | 475,871 |
| 2023-12-12 | 28.375 | 28.600 | 28.250 | 28.490 | 27.104 | 241,492 |
| 2023-12-11 | 28.505 | 28.710 | 28.130 | 28.470 | 27.085 | 505,357 |
| 2023-12-08 | 28.505 | 28.780 | 28.380 | 28.589 | 27.198 | 306,786 |
| 2023-12-07 | 28.730 | 28.980 | 28.420 | 28.438 | 27.055 | 82,454 |
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.