Fresenius SE & Co KGAA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	42.950	43.080	42.390	43.080	40.984	238,697
2025-05-15	41.830	42.630	41.630	42.520	40.451	421,388
2025-05-14	42.165	42.370	41.770	41.770	39.738	511,116
2025-05-13	43.135	43.270	42.220	42.310	40.252	421,814
2025-05-12	43.535	43.580	42.200	42.900	40.813	2,190,857
2025-05-09	42.930	43.160	42.450	43.160	41.060	118,837
2025-05-08	43.340	43.360	42.880	42.880	40.794	23,251
2025-05-07	42.840	44.000	41.980	43.552	41.433	120,753
2025-05-06	42.460	42.700	42.110	42.620	40.547	7,932
2025-05-02	41.975	42.460	41.850	42.210	40.156	44,531
2025-04-30	41.025	41.800	40.980	41.800	39.766	177,447
2025-04-29	40.740	41.050	40.650	40.940	38.948	91,062
2025-04-28	40.295	40.640	40.230	40.640	38.663	523,782
2025-04-25	39.990	40.230	39.810	39.850	37.911	8,566
2025-04-24	39.265	40.020	39.190	39.850	37.911	7,897
2025-04-23	39.815	39.910	39.070	39.480	37.559	183,305
2025-04-22	39.120	39.590	39.090	39.407	37.490	453,847
2025-04-17	39.600	39.650	38.840	39.010	37.112	8,507
2025-04-16	39.030	39.530	38.900	39.500	37.578	1,650,501
2025-04-15	38.315	39.120	38.280	39.120	37.217	62,612
2025-04-14	37.285	38.230	37.090	37.963	36.116	224,563
2025-04-11	36.835	37.020	36.310	36.570	34.791	410,710
2025-04-10	37.080	40.430	36.490	36.560	34.781	30,561
2025-04-09	36.210	36.390	34.880	35.457	33.732	549,040
2025-04-08	36.460	37.500	36.340	37.130	35.324	316,078
2025-04-07	32.080	37.410	31.990	36.120	34.363	134,038
2025-04-04	39.445	39.540	37.565	38.625	36.746	247,164
2025-04-03	39.125	40.190	39.090	39.821	37.883	377,017
2025-04-02	39.225	39.500	38.490	38.986	37.090	730,123
2025-04-01	39.535	39.810	39.340	39.596	37.669	105,494
2025-03-31	39.645	39.730	38.950	39.141	37.237	88,813
2025-03-28	39.885	40.140	39.800	39.995	38.050	42,796
2025-03-27	40.075	40.220	39.860	40.038	38.090	63,570
2025-03-26	40.205	40.580	40.040	40.389	38.424	292,699
2025-03-25	39.490	40.120	39.460	39.956	38.013	224,826
2025-03-24	39.825	39.890	39.060	39.598	37.672	103,625
2025-03-21	39.760	39.900	39.520	39.697	37.766	105,571
2025-03-20	40.100	40.100	39.530	39.845	37.907	932,550
2025-03-19	39.595	40.130	39.500	39.884	37.943	146,220
2025-03-18	40.095	40.110	39.860	39.940	37.997	59,219
2025-03-17	39.670	40.170	39.490	39.855	37.916	33,991
2025-03-14	38.980	39.700	38.860	38.860	36.969	396,744
2025-03-13	39.395	39.460	38.910	38.992	37.095	667,368
2025-03-12	38.580	39.440	38.480	39.034	37.135	191,766
2025-03-11	39.415	39.510	38.260	39.291	37.380	980,206
2025-03-10	40.365	40.390	39.240	39.807	37.871	861,104
2025-03-07	40.440	40.500	39.560	39.983	38.037	228,225
2025-03-06	40.355	40.880	40.110	40.419	38.453	335,427
2025-03-05	39.895	40.680	39.270	40.316	38.355	1,503,502
2025-03-04	39.120	39.690	38.830	39.062	37.162	1,019,791
2025-03-03	38.625	39.710	38.320	38.620	36.741	148,517
2025-02-28	38.295	38.640	38.040	38.208	36.349	72,194
2025-02-27	38.755	38.810	37.770	38.220	36.361	771,932
2025-02-26	38.170	39.550	37.000	39.077	37.176	297,594
2025-02-25	36.645	36.950	36.510	36.686	34.901	63,173
2025-02-24	36.520	36.830	36.470	36.671	34.887	76,116
2025-02-21	36.295	36.500	36.050	36.449	34.675	424,181
2025-02-20	36.830	36.860	36.280	36.545	34.767	99,315
2025-02-19	37.090	37.180	36.500	36.864	35.071	163,766
2025-02-18	37.260	37.300	36.650	36.980	35.181	637,071

← NewerPage 7 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.