See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.74▲ 1.28%
← 0OO9.LSE stock page

Fresenius SE & Co KGAA O.N. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-2125.57025.60025.33025.42524.188403,088
2023-06-2025.42025.65025.42025.56024.317289,124
2023-06-1925.74525.91025.47025.68624.437179,158
2023-06-1625.47025.86025.28025.85224.5943,292,592
2023-06-1525.44025.63025.31025.40524.169110,877
2023-06-1425.37525.68025.31025.57524.3315,335,922
2023-06-1325.63525.67025.05025.27524.046418,885
2023-06-1225.93526.04025.44025.69224.442549,730
2023-06-0926.06526.08025.80025.88724.628167,623
2023-06-0825.94026.15025.73025.99524.730229,981
2023-06-0725.95026.09025.72025.92124.660170,186
2023-06-0625.85525.92025.65025.87224.613376,075
2023-06-0526.27026.31025.86025.92024.659740,699
2023-06-0226.17526.33025.93026.21224.937325,340
2023-06-0125.71525.84025.62025.74224.490258,389
2023-05-3126.08026.14025.58025.82124.5651,458,194
2023-05-3026.91526.93026.13026.44625.1595,865,149
2023-05-2626.57526.89026.29026.48725.199138,799
2023-05-2527.06527.87026.52027.26925.942399,057
2023-05-2427.28527.32026.63026.97125.659428,941
2023-05-2327.44027.99027.37027.50926.170114,670
2023-05-2227.62527.69027.33027.42126.0871,736,680
2023-05-1927.20527.60027.17027.40326.070212,317
2023-05-1827.07027.35027.00027.13525.815890,655
2023-05-1727.75528.17027.62027.98125.744411,266
2023-05-1627.78028.19027.78027.95225.7182,150,825
2023-05-1527.79527.83027.47027.62225.414165,128
2023-05-1228.07028.12027.56027.72025.5041,846,865
2023-05-1128.24528.35027.50027.77425.554750,691
2023-05-1027.87029.05027.70028.22325.967804,972
2023-05-0926.24527.69026.18027.51425.3152,115,151
2023-05-0525.38025.42025.07025.29123.270313,510
2023-05-0425.79525.97024.73025.21123.196610,445
2023-05-0325.57025.82525.40025.82423.760731,122
2023-05-0226.16026.26025.36025.72023.664994,526
2023-04-2826.09526.26025.90026.18424.091241,344
2023-04-2725.74026.27025.74025.92323.851152,595
2023-04-2625.43525.70525.31025.70523.651408,667
2023-04-2525.84525.90325.37025.59323.547211,228
2023-04-2425.73026.29025.73026.07223.98877,739
2023-04-2125.23525.81025.13225.47423.437602,269
2023-04-2025.90025.94025.18025.23823.220357,600
2023-04-1925.71526.08025.55025.91123.840984,452
2023-04-1825.72025.87025.62025.69523.641276,801
2023-04-1725.72525.94025.47025.74323.685620,489
2023-04-1425.53026.14025.50025.73523.6781,346,457
2023-04-1325.31525.51025.04025.18623.1731,389,044
2023-04-1225.46025.64025.23025.36923.3411,100,735
2023-04-1125.55025.69025.21025.33423.309112,437
2023-04-0625.02525.67024.97025.45423.420236,583
2023-04-0524.84025.17024.84024.92922.93674,751
2023-04-0424.98025.00024.75524.76522.785272,731
2023-04-0324.81525.14024.73024.93922.9461,310,773
2023-03-3124.48524.98024.45024.89922.909387,330
2023-03-3024.31524.49024.29024.34922.403190,215
2023-03-2923.96524.26023.84023.97122.055156,819
2023-03-2824.15524.29023.71023.94522.031841,716
2023-03-2723.91524.13023.90024.02822.108279,297
2023-03-2424.03024.04023.33023.73321.836600,125
2023-03-2324.15524.27023.93024.13822.2081,178,451
← NewerPage 15 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-221.0500 EUR
2025-05-231.0000 EUR
2023-05-180.9200 EUR
2022-05-160.6600 EUR
2021-05-240.8800 EUR
2020-08-310.8400 EUR
2019-05-200.8000 EUR

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