Fresenius SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 45.140 | 45.410 | 44.520 | 44.520 | 44.520 | 942,822 |
| 2026-07-30 | 44.470 | 45.350 | 44.450 | 44.880 | 44.880 | 928,458 |
| 2026-07-29 | 44.590 | 45.040 | 44.190 | 44.520 | 44.520 | 974,555 |
| 2026-07-28 | 44.400 | 44.620 | 43.950 | 44.300 | 44.300 | 600,015 |
| 2026-07-27 | 44.350 | 44.700 | 44.230 | 44.250 | 44.250 | 752,521 |
| 2026-07-24 | 43.340 | 43.840 | 43.100 | 43.800 | 43.800 | 809,962 |
← NewerPage 2 of 2 · 66 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-25 | 1.0500 EUR |
| 2025-05-26 | 1.0000 EUR |
| 2023-05-18 | 0.9200 EUR |
| 2022-05-16 | 0.9200 EUR |
| 2021-05-24 | 0.8800 EUR |
| 2020-08-31 | 0.8385 EUR |
| 2020-05-21 | 0.8400 EUR |
| 2019-05-20 | 0.7985 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.