Fresenius SE & Co KGAA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	28.680	28.900	28.160	28.188	26.817	426,536
2023-12-05	29.290	29.480	28.140	28.720	27.323	878,946
2023-12-04	29.130	29.500	29.100	29.286	27.861	525,807
2023-12-01	29.240	29.460	28.910	29.173	27.754	558,553
2023-11-30	28.565	29.250	28.460	29.034	27.621	694,286
2023-11-29	28.415	28.920	28.100	28.741	27.342	149,626
2023-11-28	28.040	28.580	27.960	28.302	26.925	1,061,621
2023-11-27	27.900	28.280	27.780	28.179	26.808	126,679
2023-11-24	27.900	28.110	27.860	27.963	26.602	149,852
2023-11-23	27.750	27.946	27.670	27.749	26.399	323,610
2023-11-22	27.540	27.840	27.370	27.683	26.336	310,747
2023-11-21	27.355	27.700	27.140	27.554	26.214	309,863
2023-11-20	27.325	27.550	27.280	27.421	26.087	177,559
2023-11-17	27.135	27.530	26.610	27.343	26.013	318,862
2023-11-16	26.770	27.060	26.730	26.764	25.462	619,845
2023-11-15	26.835	27.140	26.700	26.856	25.550	559,832
2023-11-14	25.920	26.970	25.920	26.676	25.378	510,821
2023-11-13	24.975	25.905	24.840	25.905	24.645	2,228,485
2023-11-10	25.390	25.490	24.910	25.152	23.928	702,391
2023-11-09	25.830	25.920	25.330	25.451	24.213	466,771
2023-11-08	25.205	26.200	24.990	25.864	24.606	993,926
2023-11-07	25.260	25.260	24.770	25.110	23.888	379,944
2023-11-06	25.290	25.740	25.250	25.531	24.289	211,761
2023-11-03	25.695	25.850	24.990	25.460	24.221	953,316
2023-11-02	24.585	25.950	24.450	25.715	24.464	863,664
2023-11-01	24.275	24.430	23.940	24.315	23.132	1,939,036
2023-10-31	24.390	24.520	23.994	24.231	23.052	2,959,553
2023-10-30	24.635	24.750	24.180	24.280	23.099	758,066
2023-10-27	24.535	24.870	24.360	24.530	23.337	336,027
2023-10-26	24.865	25.000	24.590	24.774	23.569	208,978
2023-10-25	25.120	25.320	24.833	25.040	23.822	3,903,008
2023-10-24	25.270	25.480	25.120	25.184	23.959	207,590
2023-10-23	25.245	25.400	25.000	25.215	23.988	771,050
2023-10-20	24.685	25.290	24.670	25.095	23.874	482,138
2023-10-19	24.695	25.110	24.400	24.895	23.684	264,184
2023-10-18	25.175	25.220	24.470	24.745	23.541	231,428
2023-10-17	25.090	25.330	24.860	25.206	23.980	540,014
2023-10-16	25.580	25.750	24.710	24.959	23.744	586,269
2023-10-13	25.430	25.980	25.332	25.545	24.302	565,163
2023-10-12	25.620	26.250	24.700	25.973	24.709	1,236,327
2023-10-11	24.630	27.000	24.000	24.651	23.451	3,097,620
2023-10-10	27.915	27.960	27.259	27.668	26.322	2,268,606
2023-10-09	27.990	28.040	27.620	27.798	26.445	415,663
2023-10-06	28.030	28.071	27.680	27.968	26.607	1,697,640
2023-10-05	28.105	28.160	27.730	27.998	26.636	211,018
2023-10-04	27.675	28.120	27.530	27.945	26.586	781,546
2023-10-03	28.325	28.760	28.120	28.307	26.929	125,639
2023-10-02	29.400	29.690	27.630	28.404	27.022	1,043,465
2023-09-29	29.430	30.300	29.370	29.560	28.122	356,267
2023-09-28	29.065	29.380	29.000	29.198	27.777	523,048
2023-09-27	30.060	30.140	28.920	29.308	27.883	454,190
2023-09-26	30.220	30.400	30.010	30.104	28.639	245,453
2023-09-25	30.605	30.680	30.150	30.275	28.802	704,973
2023-09-22	30.695	30.980	30.410	30.731	29.236	212,899
2023-09-21	30.850	31.190	30.730	31.158	29.642	137,757
2023-09-20	30.640	31.230	30.245	31.105	29.592	1,258,760
2023-09-19	30.100	30.540	30.070	30.399	28.920	173,660
2023-09-18	29.805	30.250	29.630	29.995	28.536	514,335
2023-09-15	29.695	30.160	29.540	29.743	28.296	251,350
2023-09-14	28.755	29.406	28.700	29.394	27.964	841,547

← NewerPage 13 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.