Fresenius SE & Co KGAA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	40.940	41.350	40.660	41.250	40.169	46,313
2026-04-29	40.730	41.570	40.200	40.979	39.906	206,598
2026-04-28	40.370	40.810	40.130	40.790	39.721	31,724
2026-04-27	40.115	40.350	40.000	40.140	39.088	12,440
2026-04-24	40.675	40.900	40.120	40.300	39.244	29,848
2026-04-23	42.225	42.380	40.630	40.720	39.653	575,031
2026-04-22	43.230	43.270	42.100	42.120	41.017	620,585
2026-04-21	43.720	44.290	43.420	43.700	42.555	305,075
2026-04-20	44.225	44.330	43.780	43.840	42.692	16,128
2026-04-17	44.295	44.770	43.800	44.625	43.455	1,300,732
2026-04-16	44.180	44.470	44.030	44.190	43.032	416,758
2026-04-15	44.870	44.950	44.080	44.150	42.993	169,002
2026-04-14	44.865	44.900	44.460	44.690	43.519	83,957
2026-04-13	44.250	44.570	43.990	44.394	43.231	126,441
2026-04-10	44.305	45.100	44.210	44.700	43.529	508,977
2026-04-09	44.685	44.750	43.950	44.439	43.275	504,499
2026-04-08	44.950	45.160	44.540	44.540	43.373	11,311
2026-04-07	43.530	43.870	42.960	42.960	41.835	123,285
2026-04-02	43.420	43.590	42.980	43.420	42.283	1,171,408
2026-04-01	45.330	45.380	43.950	43.950	42.799	14,476
2026-03-31	44.740	44.900	44.130	44.320	43.159	244,045
2026-03-30	43.610	44.390	43.550	44.360	43.198	2,467
2026-03-27	44.245	44.300	43.720	43.720	42.575	89,500
2026-03-26	44.240	44.270	43.950	44.060	42.906	12,765
2026-03-25	44.500	44.830	44.380	44.510	43.344	263,914
2026-03-24	44.250	44.500	43.970	44.000	42.847	75,034
2026-03-23	42.985	44.645	42.380	44.000	42.847	16,676
2026-03-20	44.850	44.970	43.460	43.500	42.360	16,743
2026-03-19	45.505	45.530	44.360	45.260	44.074	246,524
2026-03-18	46.635	46.860	45.660	45.890	44.688	24,863
2026-03-17	46.890	46.960	46.130	46.440	45.223	81,855
2026-03-16	46.810	47.160	46.650	47.020	45.788	155,809
2026-03-13	46.240	47.290	46.170	46.200	44.990	168,873
2026-03-12	46.860	47.030	46.490	46.610	45.389	4,370
2026-03-11	47.925	48.020	47.200	47.200	45.964	197,929
2026-03-10	48.245	48.500	48.080	48.230	46.967	138,230
2026-03-09	46.010	47.175	45.750	46.020	44.814	442,582
2026-03-06	46.250	47.120	46.160	46.480	45.262	188,013
2026-03-05	47.895	48.030	46.160	46.683	45.460	344,798
2026-03-04	48.385	48.660	48.180	48.180	46.918	59,619
2026-03-03	49.680	49.740	47.750	48.020	46.762	51,900
2026-03-02	49.640	50.580	49.440	50.280	48.963	19,714
2026-02-27	51.220	51.400	50.280	51.080	49.742	292,184
2026-02-26	51.570	51.659	50.920	51.320	49.976	33,535
2026-02-25	49.465	51.420	48.185	50.930	49.596	49,301
2026-02-24	51.530	51.740	50.360	51.420	50.073	77,181
2026-02-23	51.980	52.200	51.860	51.920	50.560	554,736
2026-02-20	52.210	52.400	51.880	51.915	50.555	153,401
2026-02-19	51.800	52.820	51.660	52.080	50.716	22,965
2026-02-18	52.060	52.660	51.640	51.820	50.462	5,629
2026-02-17	51.250	52.160	51.160	52.160	50.794	171,700
2026-02-16	50.620	51.180	50.340	51.100	49.761	177,911
2026-02-13	50.510	50.680	50.060	50.471	49.149	483,887
2026-02-12	50.360	50.620	49.950	50.180	48.865	41,869
2026-02-11	50.040	50.160	49.630	50.160	48.846	13,879
2026-02-10	50.190	50.540	49.520	50.160	48.846	358,375
2026-02-09	49.830	49.880	49.340	49.737	48.434	249,264
2026-02-06	49.370	49.620	49.120	49.610	48.310	14,733
2026-02-05	48.980	49.180	48.400	49.150	47.862	157,329
2026-02-04	48.940	49.600	48.900	49.495	48.198	1,330,054

← NewerPage 3 of 5 · 251 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.