Fresenius SE & Co KGAA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	44.065	44.150	43.650	43.800	42.653	6,543
2025-08-08	42.560	44.010	42.520	43.740	42.594	19,574
2025-08-07	41.680	42.280	41.250	42.280	41.172	739,040
2025-08-06	42.015	42.190	41.260	41.639	40.548	1,327,074
2025-08-05	41.260	41.590	41.200	41.440	40.354	53,426
2025-08-04	41.285	41.560	41.240	41.490	40.403	448,743
2025-08-01	41.460	41.460	41.090	41.090	40.014	278,412
2025-07-31	42.670	44.980	41.960	41.980	40.880	73,377
2025-07-30	42.425	42.670	42.350	42.460	41.348	18,190
2025-07-29	41.940	42.470	41.900	42.300	41.192	204,388
2025-07-28	42.145	42.270	41.760	41.900	40.802	352,002
2025-07-25	41.900	42.180	41.720	42.010	40.909	130,931
2025-07-24	42.245	42.520	42.110	42.202	41.097	21,688
2025-07-23	42.195	42.270	41.830	41.890	40.793	12,334
2025-07-22	40.775	41.720	40.730	41.720	40.627	40,255
2025-07-21	40.895	41.080	40.340	40.760	39.692	13,590
2025-07-18	41.430	41.460	40.880	40.890	39.819	6,465
2025-07-17	40.870	41.250	40.770	41.250	40.169	72,057
2025-07-16	41.320	41.440	40.940	40.940	39.868	56,466
2025-07-15	42.030	42.100	41.370	41.410	40.325	204,627
2025-07-14	41.700	42.010	41.550	41.980	40.880	6,674
2025-07-11	42.030	42.100	41.880	41.940	40.841	68,816
2025-07-10	42.500	42.500	41.830	42.222	41.116	59,883
2025-07-09	41.860	42.540	41.840	42.280	41.172	854,500
2025-07-08	42.275	42.320	41.500	41.990	40.890	3,982
2025-07-07	42.595	42.690	42.310	42.590	41.474	304,053
2025-07-04	42.235	42.480	42.170	42.480	41.367	352,137
2025-07-03	42.115	42.430	42.080	42.352	41.242	272,122
2025-07-02	42.695	42.720	42.180	42.280	41.172	6,245
2025-07-01	42.805	42.880	42.380	42.529	41.414	63,304
2025-06-30	42.870	42.920	42.500	42.680	41.562	323,743
2025-06-27	42.420	42.590	42.310	42.590	41.474	60,469
2025-06-26	42.080	42.200	42.040	42.145	41.041	77,702
2025-06-25	42.400	42.430	41.930	41.950	40.851	308,187
2025-06-24	42.120	42.460	41.990	42.260	41.153	55,103
2025-06-23	41.710	42.390	41.630	41.770	40.676	97,553
2025-06-20	41.930	42.110	41.860	42.010	40.909	5,656
2025-06-19	41.815	41.880	41.470	41.630	40.539	35,255
2025-06-18	42.875	42.910	41.940	42.040	40.939	5,175
2025-06-17	43.555	43.580	42.920	43.010	41.883	75,083
2025-06-16	44.180	44.400	43.980	43.980	42.828	35,309
2025-06-13	43.840	44.180	43.800	44.000	42.847	10,687
2025-06-12	43.805	44.320	43.700	44.240	43.081	448,365
2025-06-11	43.920	44.060	43.740	43.970	42.818	21,833
2025-06-10	44.115	44.170	43.590	43.980	42.828	99,618
2025-06-09	44.135	44.360	43.740	43.930	42.779	322,932
2025-06-06	44.220	44.400	44.100	44.290	43.130	10,654
2025-06-05	44.115	44.260	43.820	44.240	43.081	12,987
2025-06-04	43.765	43.860	43.510	43.860	42.711	54,552
2025-06-03	44.310	44.350	43.370	43.510	42.370	939
2025-06-02	42.940	44.150	42.860	44.030	42.877	81,727
2025-05-30	42.460	43.189	42.460	43.189	42.057	159,670
2025-05-29	42.790	42.790	42.260	42.380	41.270	46,720
2025-05-28	43.215	43.340	42.540	42.540	41.426	186,413
2025-05-27	43.125	43.330	43.010	43.330	42.195	40,334
2025-05-23	43.315	43.540	42.570	43.150	42.020	95,911
2025-05-22	43.320	43.570	43.190	43.370	41.260	58,588
2025-05-21	43.800	43.840	43.520	43.520	41.403	80,297
2025-05-20	43.750	44.030	43.360	44.030	41.888	297,895
2025-05-19	43.065	43.320	42.880	43.320	41.212	135,286

← NewerPage 6 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.