Fresenius SE & Co KGAA O.N. historical data

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

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
2025-10-20	47.780	48.200	47.655	48.164	46.902	43,088
2025-10-17	47.145	47.850	47.070	47.688	46.439	302,678
2025-10-16	47.590	47.820	46.240	47.060	45.827	41,608
2025-10-15	48.740	48.890	47.700	47.740	46.489	152,561
2025-10-14	48.380	48.980	48.270	48.623	47.350	202,876
2025-10-13	47.850	48.230	47.490	47.968	46.711	3,132
2025-10-10	48.025	48.220	47.820	47.830	46.577	312,511
2025-10-09	47.380	48.330	47.380	48.190	46.928	700,496
2025-10-08	46.400	47.520	46.010	47.483	46.239	28,048
2025-10-07	46.445	46.500	46.030	46.162	44.952	121,273
2025-10-06	47.045	47.200	46.590	46.610	45.389	16,625
2025-10-03	46.990	47.260	46.960	47.160	45.925	33,890
2025-10-02	47.440	47.510	46.730	47.010	45.779	323,541
2025-10-01	47.440	47.600	46.710	47.400	46.158	112,930
2025-09-30	46.530	47.400	46.480	47.400	46.158	42,916
2025-09-29	46.595	46.700	46.419	46.470	45.253	57,243
2025-09-26	46.160	46.630	45.820	46.350	45.136	38,713
2025-09-25	46.605	46.760	46.160	46.160	44.951	188,645
2025-09-24	47.040	47.100	46.450	46.770	45.545	10,678
2025-09-23	47.005	47.270	46.710	46.917	45.688	498,534
2025-09-22	46.965	46.980	46.410	46.770	45.545	144,799
2025-09-19	46.985	47.350	46.880	46.880	45.652	188,604
2025-09-18	47.540	47.620	47.020	47.020	45.788	9,722
2025-09-17	46.980	47.550	46.840	46.990	45.759	98,185
2025-09-16	46.790	47.460	46.621	47.128	45.893	56,961
2025-09-15	46.740	47.150	46.540	46.860	45.632	243,719
2025-09-12	47.145	47.250	46.540	46.540	45.321	24,325
2025-09-11	47.275	47.470	46.940	47.100	45.866	13,977
2025-09-10	47.200	47.500	47.110	47.260	46.022	37,314
2025-09-09	47.375	47.740	47.180	47.210	45.973	31,099
2025-09-08	46.915	47.240	46.820	47.240	46.002	842,879
2025-09-05	47.310	47.370	46.740	46.820	45.593	18,641
2025-09-04	46.495	47.590	46.460	47.180	45.944	7,106
2025-09-03	46.700	46.830	46.330	46.520	45.301	241,996
2025-09-02	46.705	46.880	46.470	46.500	45.282	125,057
2025-09-01	46.715	46.860	46.500	46.710	45.486	381,876
2025-08-29	46.295	46.750	46.240	46.410	45.194	217,835
2025-08-28	46.740	46.910	46.170	46.311	45.098	463,834
2025-08-27	46.970	47.140	46.570	46.600	45.379	34,014
2025-08-26	47.020	47.290	46.910	47.020	45.788	39,074
2025-08-22	47.465	48.050	47.390	47.690	46.441	128,163
2025-08-21	47.075	47.740	47.010	47.496	46.251	279,262
2025-08-20	46.600	47.160	46.570	47.127	45.892	1,169,060
2025-08-19	46.475	47.030	46.430	46.640	45.418	291,089
2025-08-18	46.085	46.610	46.010	46.040	44.834	398,739
2025-08-15	46.265	46.400	45.680	46.019	44.814	27,301
2025-08-14	45.570	46.280	45.520	46.070	44.863	258,810
2025-08-13	44.485	45.570	44.440	45.032	43.852	491,627
2025-08-12	43.855	44.160	43.560	44.074	42.920	202,787

← NewerPage 5 of 21 · 1,254 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.