Fresenius SE & Co KGAA O.N. historical data

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

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
2026-09-18	45.900	46.210	45.690	45.953	45.953	1,902,204
2026-09-17	46.333	46.505	45.828	45.958	45.958	91,752
2026-09-16	45.235	46.435	45.155	46.183	46.183	82,947
2026-09-15	45.595	45.730	45.165	45.281	45.281	211,078
2026-09-14	45.455	45.705	44.875	45.493	45.493	11,622
2026-09-11	44.860	45.835	44.600	45.403	45.403	53,461
2026-09-10	44.315	44.940	44.060	44.803	44.803	15,843
2026-09-09	44.280	44.845	44.010	44.063	44.063	203,932
2026-09-08	43.405	45.388	43.330	44.914	44.914	985,509
2026-09-07	43.500	43.715	42.090	42.627	42.627	40,472
2026-09-04	44.013	44.170	43.260	43.583	43.583	75,233
2026-09-03	44.600	45.190	44.225	44.475	44.475	354,406
2026-09-02	44.610	44.925	44.050	44.565	44.565	58,747
2026-09-01	45.173	45.635	44.785	44.785	44.785	508,062
2026-08-28	46.458	46.543	40.130	45.783	45.783	41,327
2026-08-27	46.138	46.450	45.695	45.903	45.903	12,735
2026-08-26	45.895	46.510	45.750	46.378	46.378	122,587
2026-08-25	46.333	46.440	45.580	45.800	45.800	77,878
2026-08-24	46.448	46.725	46.040	46.288	46.288	14,751
2026-08-21	46.528	46.695	45.925	46.540	46.540	79,800
2026-08-20	46.698	46.780	46.105	46.463	46.463	13,951
2026-08-19	46.605	47.305	46.460	46.975	46.975	1,312,378
2026-08-18	46.665	46.920	46.510	46.630	46.630	13,059
2026-08-17	47.190	47.230	46.155	46.728	46.728	16,066
2026-08-14	47.780	47.780	47.045	47.273	47.273	29,944
2026-08-13	47.340	48.025	47.340	47.899	47.899	7,059
2026-08-12	47.250	47.250	46.720	46.910	46.910	3,717
2026-08-11	47.120	47.570	46.910	47.260	47.260	3,906
2026-08-10	47.230	47.340	46.750	47.080	47.080	5,531
2026-08-07	47.090	47.530	46.700	47.205	47.205	1,002,485
2026-08-06	47.340	48.050	46.660	46.825	46.825	155,317
2026-08-05	48.305	48.504	46.230	46.640	46.640	1,188,031
2026-08-04	44.620	44.780	44.210	44.520	44.520	885,477
2026-08-03	44.715	45.270	44.530	44.830	44.830	9,610
2026-07-31	45.075	45.380	44.520	44.850	44.850	3,776
2026-07-30	44.470	45.290	44.470	44.840	44.840	983,190
2026-07-29	44.535	45.000	44.180	44.650	44.650	141,625
2026-07-28	44.350	44.570	44.020	44.281	44.281	199

Page 1 of 3 · 127 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.