Fresenius SE & Co KGAA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	37.205	37.345	37.050	37.224	35.413	316,598
2025-02-14	37.865	38.020	37.180	37.675	35.842	298,048
2025-02-13	38.150	38.460	38.100	38.273	36.411	377,779
2025-02-12	38.115	38.200	37.800	37.953	36.107	142,336
2025-02-11	37.605	38.050	37.530	37.916	36.072	233,146
2025-02-10	37.225	37.550	37.170	37.402	35.582	628,501
2025-02-07	36.525	37.230	36.520	36.999	35.199	56,945
2025-02-06	37.275	37.380	36.570	36.861	35.067	329,712
2025-02-05	36.845	37.140	36.690	36.905	35.109	113,936
2025-02-04	37.065	37.130	36.550	36.792	35.002	76,439
2025-02-03	36.685	37.250	36.250	37.097	35.292	170,513
2025-01-31	37.225	37.350	36.970	37.120	35.314	89,610
2025-01-30	37.100	37.360	37.010	37.109	35.304	195,828
2025-01-29	37.055	37.300	36.580	36.840	35.047	55,468
2025-01-28	36.845	37.370	36.750	37.119	35.313	1,191,637
2025-01-27	36.710	36.970	36.670	36.778	34.988	55,908
2025-01-24	36.975	37.050	36.590	36.778	34.988	45,208
2025-01-23	36.170	36.890	35.941	36.744	34.957	541,829
2025-01-22	36.260	36.350	35.860	35.945	34.196	150,799
2025-01-21	36.225	36.480	36.210	36.420	34.648	315,404
2025-01-20	36.230	36.590	36.220	36.428	34.656	154,321
2025-01-17	35.770	36.660	35.750	36.317	34.550	768,652
2025-01-16	35.525	35.600	35.190	35.377	33.656	206,167
2025-01-15	35.020	35.390	35.020	35.184	33.472	376,937
2025-01-14	34.605	35.050	34.450	34.810	33.117	284,115
2025-01-13	34.990	35.060	34.540	35.016	33.312	298,932
2025-01-10	35.040	35.140	34.830	35.022	33.318	79,484
2025-01-09	34.515	35.090	34.470	34.906	33.207	81,185
2025-01-08	34.190	34.580	33.980	34.331	32.661	246,652
2025-01-07	34.195	34.390	33.920	34.210	32.546	112,105
2025-01-06	33.590	34.220	33.530	34.080	32.422	1,693,206
2025-01-03	33.480	33.590	33.300	33.493	31.864	145,130
2025-01-02	33.525	33.620	33.190	33.428	31.802	62,207
2024-12-30	33.365	33.620	33.240	33.610	31.975	23,657
2024-12-27	33.465	33.480	33.230	33.373	31.750	50,454
2024-12-23	32.985	33.540	32.870	33.297	31.677	73,294
2024-12-20	33.265	33.280	32.810	32.957	31.353	131,562
2024-12-19	34.135	34.150	33.480	33.754	32.112	468,647
2024-12-18	34.000	34.350	33.960	34.120	32.460	125,855
2024-12-17	34.545	34.650	33.920	34.234	32.569	178,285
2024-12-16	34.915	35.070	34.660	34.843	33.148	96,339
2024-12-13	34.765	34.980	34.610	34.848	33.152	213,797
2024-12-12	34.665	35.150	34.520	34.896	33.198	350,072
2024-12-11	34.035	34.770	34.010	34.543	32.862	921,425
2024-12-10	33.770	34.040	33.770	33.941	32.290	125,997
2024-12-09	33.540	33.770	33.220	33.481	31.852	84,596
2024-12-06	33.895	34.030	33.620	33.828	32.182	590,906
2024-12-05	33.950	34.140	33.620	33.949	32.297	1,097,410
2024-12-04	33.745	34.110	33.620	33.882	32.234	278,176
2024-12-03	33.545	33.910	33.530	33.796	32.152	108,349
2024-12-02	33.290	33.700	33.000	33.491	31.861	317,459
2024-11-29	33.080	33.270	32.970	33.133	31.521	60,945
2024-11-28	33.125	33.160	32.955	33.051	31.443	315,123
2024-11-27	33.140	33.200	32.940	33.040	31.432	42,946
2024-11-26	33.325	33.390	32.870	33.081	31.472	70,218
2024-11-25	33.375	33.580	33.200	33.380	31.756	62,680
2024-11-22	32.830	33.350	32.620	33.134	31.522	1,377,468
2024-11-21	32.402	33.000	32.402	32.723	31.131	414,365
2024-11-20	32.910	32.950	32.000	32.353	30.779	43,889
2024-11-19	32.820	32.930	32.430	32.629	31.042	216,280

← NewerPage 8 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.