Fresenius SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 37.985 | 38.220 | 37.725 | 37.980 | 33.952 | 1,411,073 |
| 2021-11-11 | 38.430 | 38.635 | 37.680 | 37.980 | 33.952 | 1,281,438 |
| 2021-11-10 | 37.835 | 38.320 | 37.835 | 38.080 | 34.042 | 1,336,832 |
| 2021-11-09 | 38.730 | 38.735 | 37.670 | 37.770 | 33.764 | 2,827,015 |
| 2021-11-08 | 39.720 | 39.885 | 39.010 | 39.330 | 35.159 | 1,041,821 |
| 2021-11-05 | 39.155 | 40.080 | 38.835 | 39.700 | 35.490 | 1,740,513 |
| 2021-11-04 | 39.035 | 39.680 | 39.030 | 39.150 | 34.998 | 1,506,999 |
| 2021-11-03 | 40.705 | 40.740 | 38.670 | 38.815 | 34.699 | 3,125,118 |
| 2021-11-02 | 41.000 | 42.500 | 40.615 | 40.790 | 36.464 | 2,449,862 |
| 2021-11-01 | 39.500 | 40.110 | 39.470 | 39.910 | 35.678 | 1,110,993 |
| 2021-10-29 | 39.785 | 39.785 | 39.075 | 39.265 | 35.101 | 1,924,918 |
| 2021-10-28 | 40.600 | 40.855 | 39.920 | 40.110 | 35.856 | 1,059,331 |
| 2021-10-27 | 39.795 | 40.865 | 39.705 | 40.715 | 36.397 | 1,595,696 |
| 2021-10-26 | 41.390 | 41.390 | 39.675 | 39.710 | 35.499 | 2,771,062 |
| 2021-10-25 | 41.150 | 41.400 | 40.820 | 41.400 | 37.010 | 1,147,950 |
← NewerPage 22 of 22 · 1,275 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.