Fresenius SE & Co. KGaA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	40.590	41.800	40.500	40.960	39.851	1,512,339
2026-05-07	39.890	40.740	39.680	40.740	39.637	1,319,432
2026-05-06	39.410	40.430	38.180	39.890	38.810	2,597,553
2026-05-05	40.640	40.830	39.160	39.440	38.372	1,944,905
2026-05-04	41.220	41.320	40.650	40.810	39.705	963,184
2026-04-30	40.970	41.350	40.510	41.250	40.133	1,690,333
2026-04-29	40.670	41.690	40.140	41.400	40.279	1,648,059
2026-04-28	40.340	40.850	40.090	40.790	39.686	801,320
2026-04-27	40.140	40.400	39.990	40.320	39.228	852,325
2026-04-24	40.680	40.850	40.090	40.250	39.160	951,823

← NewerPage 3 of 3 · 130 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.