Fresenius SE & Co KGAA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	48.250	49.070	48.240	49.010	47.726	1,069
2026-02-02	47.350	48.150	47.320	48.150	46.889	103,994
2026-01-30	46.370	47.430	46.300	47.230	45.993	475,815
2026-01-29	47.850	47.950	46.620	46.780	45.555	1,310,202
2026-01-28	49.070	49.130	47.625	47.650	46.402	1,044,247
2026-01-27	47.905	49.400	47.820	49.400	48.106	1,269,702
2026-01-26	48.425	48.500	47.520	48.050	46.791	115,040
2026-01-23	48.485	48.550	48.050	48.500	47.229	323,775
2026-01-22	48.075	48.690	47.900	48.690	47.414	99,619
2026-01-21	46.890	47.890	46.620	47.420	46.178	96,250
2026-01-20	49.125	49.200	46.700	47.776	46.525	158,137
2026-01-19	49.295	49.450	48.850	49.200	47.911	445,449
2026-01-16	49.655	50.700	49.630	49.880	48.573	10,846
2026-01-15	51.760	51.800	49.160	50.084	48.772	428,486
2026-01-14	51.250	51.980	51.200	51.815	50.458	227,429
2026-01-13	50.840	51.420	50.320	51.240	49.898	238,121
2026-01-12	49.320	50.760	49.210	50.641	49.314	49,553
2026-01-09	49.565	49.730	49.230	49.410	48.116	205,173
2026-01-08	48.870	49.820	48.750	49.690	48.388	303,940
2026-01-07	48.505	49.065	48.370	48.940	47.658	632,411
2026-01-06	47.910	48.720	47.840	48.550	47.278	438
2026-01-05	47.755	48.150	47.510	47.690	46.441	2,707
2026-01-02	49.090	49.160	47.740	47.740	46.489	1,280
2025-12-30	48.820	48.980	48.540	48.880	47.600	19,064
2025-12-29	48.790	48.850	48.420	48.760	47.483	1,483
2025-12-23	48.710	48.790	48.310	48.760	47.483	1,389
2025-12-22	48.275	48.550	47.900	48.510	47.239	187,846
2025-12-19	47.895	48.350	47.840	48.300	47.035	6,805
2025-12-18	47.640	47.980	47.520	47.920	46.665	55,371
2025-12-17	47.460	48.180	47.390	47.770	46.519	2,633
2025-12-16	48.580	48.710	47.240	47.280	46.041	11,700
2025-12-15	47.910	49.050	47.540	48.470	47.200	37,673
2025-12-12	47.760	47.790	47.210	47.730	46.480	82,150
2025-12-11	48.350	48.410	47.780	48.320	47.054	714,860
2025-12-10	46.900	48.040	46.860	48.040	46.782	247,023
2025-12-09	47.445	47.460	46.810	46.910	45.681	76,931
2025-12-08	47.710	48.440	47.490	48.208	46.945	19,502
2025-12-05	48.040	48.320	47.720	47.720	46.470	902
2025-12-04	47.500	48.230	47.490	47.920	46.665	8,624
2025-12-03	46.700	47.440	46.680	46.680	45.457	93,169
2025-12-02	46.265	46.860	46.200	46.860	45.632	1,797
2025-12-01	47.185	47.240	46.320	46.490	45.272	14,206
2025-11-28	47.450	47.470	47.020	47.330	46.090	363,385
2025-11-27	47.390	47.490	47.160	47.440	46.197	106,760
2025-11-26	47.700	47.700	47.070	47.560	46.314	742,022
2025-11-25	47.265	47.760	47.000	47.550	46.304	412,437
2025-11-24	47.235	47.600	47.110	47.340	46.100	2,057
2025-11-21	46.215	47.090	46.180	46.820	45.593	12,367
2025-11-20	46.910	47.230	46.580	46.810	45.584	20,349
2025-11-19	47.335	47.360	46.940	47.350	46.110	294,242
2025-11-18	48.185	48.200	47.120	47.540	46.295	106,303
2025-11-17	48.625	49.060	48.600	48.930	47.648	810,175
2025-11-14	48.745	48.810	48.070	48.640	47.366	5,707
2025-11-13	49.925	50.000	48.930	49.030	47.746	8,271
2025-11-12	49.150	49.810	49.040	49.760	48.456	83,359
2025-11-11	48.080	48.890	47.720	48.810	47.531	341,788
2025-11-10	47.715	48.040	47.530	47.805	46.553	4,972
2025-11-07	48.230	48.510	47.500	47.680	46.431	4,430
2025-11-06	48.470	48.600	47.950	48.528	47.257	143,951
2025-11-05	49.370	49.870	47.770	48.196	46.933	255,135

← NewerPage 4 of 21 · 1,259 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.