Fresenius SE & Co KGAA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	44.350	44.570	44.020	44.281	44.281	199
2026-07-27	44.320	44.670	44.240	44.348	44.348	1,231
2026-07-24	43.320	43.825	43.125	43.695	43.695	656,062
2026-07-23	43.425	43.510	42.780	42.915	42.915	975
2026-07-22	44.140	44.240	43.351	43.515	43.515	241,111
2026-07-21	43.105	43.760	42.940	43.014	43.014	384,172
2026-07-20	42.000	43.140	42.000	42.990	42.990	1,125
2026-07-17	42.100	42.180	41.730	41.895	41.895	212,371
2026-07-16	42.055	42.160	41.350	41.875	41.875	71,451
2026-07-15	40.880	41.700	40.570	41.680	41.680	1,496,042
2026-07-14	41.285	41.490	41.100	41.190	41.190	6,823
2026-07-13	42.210	42.490	41.710	41.820	41.820	17,388
2026-07-10	42.295	42.980	42.260	42.595	42.595	57,486
2026-07-09	42.425	42.720	42.220	42.395	42.395	311,475
2026-07-08	42.710	42.995	42.345	42.545	42.545	27,847
2026-07-07	43.585	44.000	43.300	43.584	43.584	131,586
2026-07-06	42.555	43.210	42.500	43.170	43.170	1,860,182
2026-07-03	42.205	42.510	42.150	42.345	42.345	177,877
2026-07-02	41.545	42.270	40.880	42.190	42.190	90,350
2026-07-01	39.945	41.170	39.870	40.965	40.965	33,846
2026-06-30	39.200	40.110	39.110	39.130	39.130	65,559
2026-06-29	39.705	39.780	39.330	39.410	39.410	7,061
2026-06-26	40.245	40.290	39.610	39.950	39.950	9,671
2026-06-25	39.680	40.310	39.550	40.275	40.275	640,272
2026-06-24	39.650	40.120	39.570	40.075	40.075	21,101
2026-06-23	39.620	40.310	39.510	40.080	40.080	1,351,842
2026-06-22	39.310	39.490	38.950	39.440	39.440	5,670
2026-06-19	39.230	39.960	39.150	39.595	39.595	10,949
2026-06-18	39.000	39.270	38.850	39.150	39.150	631,375
2026-06-17	38.455	38.960	38.400	38.785	38.785	10,897
2026-06-16	39.105	39.200	38.250	38.660	38.660	341,739
2026-06-15	38.205	38.930	38.000	38.630	38.630	17,593
2026-06-12	37.435	38.040	37.350	37.755	37.755	315,056
2026-06-11	37.310	37.450	37.000	37.150	37.150	241,281
2026-06-10	37.485	37.820	37.390	37.665	37.665	118,311
2026-06-09	36.720	37.610	36.610	37.460	37.460	14,091
2026-06-08	36.965	37.230	36.850	36.860	36.860	4,310
2026-06-05	36.605	37.460	36.580	37.265	37.265	40,818
2026-06-04	36.110	36.750	36.010	36.380	36.380	1,476,131
2026-06-03	36.145	36.190	35.250	35.850	35.850	188,606
2026-06-02	35.685	36.790	35.130	36.450	36.450	83,503
2026-06-01	36.175	36.270	35.450	35.450	35.450	283,013
2026-05-29	37.015	37.110	36.270	36.585	36.585	123,763
2026-05-28	36.900	36.930	36.020	36.620	36.620	140,457
2026-05-27	37.845	38.130	36.932	37.160	37.160	3,232,845
2026-05-26	38.595	38.740	37.730	37.870	37.870	31,318
2026-05-22	40.065	40.210	38.790	38.840	38.840	191,139
2026-05-21	40.095	40.460	40.000	40.085	39.035	2,026,345
2026-05-20	39.385	40.170	39.300	40.170	39.118	14,806
2026-05-19	39.405	39.690	39.220	39.600	38.563	10,157
2026-05-18	38.460	39.330	38.350	39.210	38.183	376,006
2026-05-15	39.005	39.450	38.800	38.800	37.784	227,207
2026-05-14	38.480	39.070	38.370	39.070	38.047	9,443
2026-05-13	39.550	39.600	38.170	39.560	38.524	2,273,920
2026-05-12	39.360	39.750	39.180	39.750	38.709	7,393
2026-05-11	40.695	40.700	39.880	39.880	38.835	200,449
2026-05-08	40.580	41.700	40.580	41.080	40.004	65,698
2026-05-07	39.895	40.740	39.720	40.740	39.673	40,894
2026-05-06	39.720	40.370	38.190	40.010	38.962	128,703
2026-05-05	40.570	40.830	39.380	39.806	38.763	119,366

← NewerPage 2 of 5 · 252 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.