Fresenius SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 48.170 | 48.890 | 47.690 | 48.890 | 47.566 | 909,767 |
| 2025-11-10 | 47.680 | 48.060 | 47.520 | 47.910 | 46.613 | 714,584 |
| 2025-11-07 | 48.250 | 48.550 | 47.490 | 47.640 | 46.350 | 1,232,233 |
| 2025-11-06 | 48.460 | 48.660 | 47.950 | 48.250 | 46.944 | 774,966 |
| 2025-11-05 | 49.390 | 49.840 | 47.760 | 48.050 | 46.749 | 915,384 |
| 2025-11-04 | 48.910 | 49.000 | 48.030 | 48.520 | 47.206 | 895,621 |
| 2025-11-03 | 49.940 | 49.940 | 49.270 | 49.270 | 47.936 | 595,986 |
| 2025-10-31 | 50.420 | 50.420 | 49.980 | 50.020 | 48.666 | 583,154 |
| 2025-10-30 | 50.600 | 50.740 | 50.160 | 50.360 | 48.997 | 667,193 |
| 2025-10-29 | 49.560 | 50.640 | 49.470 | 50.560 | 49.191 | 758,702 |
| 2025-10-28 | 49.760 | 50.020 | 49.380 | 49.720 | 48.374 | 553,983 |
| 2025-10-27 | 49.100 | 49.390 | 48.990 | 49.390 | 48.053 | 535,881 |
| 2025-10-24 | 48.930 | 49.090 | 48.550 | 49.000 | 47.673 | 669,284 |
| 2025-10-23 | 48.300 | 49.310 | 47.980 | 48.970 | 47.644 | 918,206 |
← NewerPage 5 of 5 · 254 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.