Fresenius SE & Co KGAA O.N. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	44.775	45.075	42.800	45.075	45.075	2
2026-10-19	44.760	44.760	42.800	44.760	44.760	7
2026-10-16	44.145	44.993	42.800	44.993	44.993	25
2026-10-15	43.738	43.995	43.460	43.650	43.650	24,438
2026-10-14	43.060	43.790	42.820	43.740	43.740	186,741
2026-10-13	43.493	43.645	42.773	42.800	42.800	1,614,429
2026-10-12	42.550	43.020	42.510	42.855	42.855	12,925
2026-10-09	41.898	42.733	41.855	42.528	42.528	1,362,349
2026-10-08	42.735	42.995	41.428	41.615	41.615	959,329
2026-10-07	43.658	44.345	43.165	43.215	43.215	38,243
2026-10-06	44.090	44.430	43.663	43.805	43.805	20,546
2026-10-05	44.093	44.445	43.795	43.925	43.925	653,680
2026-10-02	43.730	43.855	43.348	43.680	43.680	22,628
2026-10-01	44.270	44.675	43.720	43.955	43.955	24,211
2026-09-30	44.765	45.238	44.485	44.950	44.950	13,644
2026-09-29	46.395	46.735	42.745	43.905	43.905	66,319
2026-09-28	46.280	47.255	46.200	46.638	46.638	21,108
2026-09-25	46.045	46.250	45.870	46.013	46.013	174,119
2026-09-24	46.133	46.200	45.303	45.818	45.818	845,844
2026-09-23	45.330	46.340	45.170	46.138	46.138	11,651
2026-09-22	45.465	45.808	45.020	45.740	45.740	26,242
2026-09-21	46.060	46.190	45.065	45.120	45.120	38,356

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.