Fresenius SE & Co KGAA O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 48.945 | 48.980 | 48.100 | 48.660 | 47.385 | 1,134 |
| 2025-11-03 | 49.960 | 49.980 | 49.270 | 49.363 | 48.070 | 130,867 |
| 2025-10-31 | 50.460 | 50.460 | 50.000 | 50.020 | 48.710 | 639,455 |
| 2025-10-30 | 50.520 | 50.740 | 50.140 | 50.360 | 49.041 | 12,483 |
| 2025-10-29 | 49.515 | 50.600 | 49.460 | 50.580 | 49.255 | 80,573 |
| 2025-10-28 | 49.710 | 50.040 | 49.380 | 49.600 | 48.301 | 915,800 |
| 2025-10-27 | 49.075 | 49.270 | 49.070 | 49.250 | 47.960 | 45,043 |
| 2025-10-24 | 49.010 | 49.070 | 48.590 | 49.040 | 47.755 | 2,975 |
| 2025-10-23 | 48.275 | 49.290 | 47.990 | 48.725 | 47.448 | 39,605 |
| 2025-10-22 | 48.155 | 48.440 | 46.780 | 48.350 | 47.083 | 20,885 |
| 2025-10-21 | 48.185 | 48.290 | 47.960 | 48.171 | 46.909 | 6,702 |
← NewerPage 5 of 5 · 251 trading days
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.