Fresenius SE & Co KGAA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	33.290	33.350	32.600	32.922	31.320	311,018
2024-11-15	32.620	33.530	32.370	33.027	31.420	146,385
2024-11-14	32.810	32.980	32.630	32.851	31.253	82,027
2024-11-13	33.115	33.330	32.660	32.947	31.344	105,774
2024-11-12	33.315	33.560	33.100	33.345	31.722	780,682
2024-11-11	33.920	33.980	33.330	33.584	31.950	179,993
2024-11-08	33.860	34.400	33.780	33.963	32.310	184,700
2024-11-07	34.655	34.920	33.790	34.220	32.555	134,701
2024-11-06	34.640	36.210	34.470	35.261	33.546	194,200
2024-11-05	33.165	34.090	33.100	33.713	32.073	822,986
2024-11-04	33.885	34.200	33.230	33.624	31.988	478,760
2024-11-01	33.530	34.060	33.510	33.763	32.120	57,766
2024-10-31	33.065	33.520	32.940	33.323	31.702	137,966
2024-10-30	33.890	33.900	33.000	33.346	31.723	403,201
2024-10-29	34.695	34.820	34.030	34.420	32.745	92,079
2024-10-28	34.000	34.640	33.980	34.375	32.703	178,772
2024-10-25	33.705	33.910	33.520	33.722	32.081	330,903
2024-10-24	33.525	34.170	33.490	33.963	32.311	371,033
2024-10-23	33.625	33.630	33.430	33.526	31.895	594,270
2024-10-22	33.530	33.620	33.080	33.339	31.717	129,125
2024-10-21	33.410	34.140	33.350	33.843	32.196	77,444
2024-10-18	33.375	33.460	33.150	33.315	31.694	428,855
2024-10-17	33.540	33.570	32.970	33.227	31.610	539,976
2024-10-16	33.725	33.790	33.310	33.682	32.043	560,359
2024-10-15	33.840	34.010	33.600	33.817	32.172	244,657
2024-10-14	33.660	33.740	33.440	33.609	31.974	36,876
2024-10-11	33.635	33.720	33.430	33.572	31.939	477,932
2024-10-10	34.200	34.310	33.590	33.894	32.245	60,024
2024-10-09	33.815	34.180	33.780	33.973	32.320	246,476
2024-10-08	33.495	33.900	33.460	33.739	32.097	56,689
2024-10-07	33.910	33.970	33.570	33.783	32.139	33,150
2024-10-04	33.980	34.350	33.910	34.130	32.470	104,422
2024-10-03	34.300	34.400	33.760	34.149	32.487	101,393
2024-10-02	34.320	34.440	33.910	34.175	32.512	51,471
2024-10-01	34.345	34.660	34.080	34.318	32.648	468,400
2024-09-30	33.540	34.230	33.400	34.120	32.460	372,878
2024-09-27	33.495	33.790	33.220	33.584	31.950	313,162
2024-09-26	33.445	33.480	33.170	33.311	31.690	305,492
2024-09-25	33.260	33.370	33.180	33.270	31.651	669,563
2024-09-24	33.275	33.360	33.070	33.283	31.663	53,075
2024-09-23	33.400	33.500	33.100	33.350	31.728	54,182
2024-09-20	33.480	33.730	33.140	33.278	31.659	92,297
2024-09-19	34.600	34.650	33.820	34.393	32.720	56,668
2024-09-18	34.345	34.420	34.110	34.239	32.574	204,076
2024-09-17	34.115	34.490	34.040	34.298	32.629	73,529
2024-09-16	34.510	34.510	33.850	34.016	32.361	109,456
2024-09-13	34.575	35.010	34.470	34.810	33.117	190,074
2024-09-12	33.925	34.010	33.660	33.750	32.108	169,848
2024-09-11	33.990	34.050	33.620	33.660	32.022	359,335
2024-09-10	33.535	33.890	33.430	33.757	32.114	60,363
2024-09-09	33.360	33.660	33.360	33.570	31.937	100,559
2024-09-06	33.730	33.750	32.550	33.394	31.769	186,184
2024-09-05	33.635	33.980	33.600	33.850	32.203	343,628
2024-09-04	33.180	33.810	33.070	33.668	32.030	73,368
2024-09-03	33.485	33.530	33.290	33.420	31.794	678,764
2024-09-02	33.390	33.460	33.270	33.416	31.790	19,916
2024-08-30	33.300	33.580	33.260	33.400	31.775	37,112
2024-08-29	33.260	33.430	33.210	33.322	31.701	232,290
2024-08-28	33.275	33.430	33.210	33.319	31.698	317,764
2024-08-27	32.890	33.280	32.890	33.165	31.552	70,906

← NewerPage 9 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.