Fresenius SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	46.450	47.020	46.430	46.640	45.377	809,478
2025-08-18	46.040	46.610	45.980	46.610	45.348	757,573
2025-08-15	46.260	46.370	45.620	46.010	44.764	728,638
2025-08-14	45.530	46.290	45.530	46.070	44.823	1,021,581
2025-08-13	44.490	45.590	44.400	45.570	44.336	1,127,442
2025-08-12	43.820	44.160	43.570	44.160	42.964	638,636
2025-08-11	44.070	44.130	43.650	43.800	42.614	587,840
2025-08-08	42.590	44.080	42.450	43.740	42.556	1,068,100
2025-08-07	41.650	42.280	41.220	42.280	41.135	1,111,496
2025-08-06	42.010	42.210	41.260	41.640	40.513	1,729,077
2025-08-05	41.280	41.610	41.140	41.440	40.318	793,507
2025-08-04	41.270	41.600	41.170	41.490	40.367	549,312
2025-08-01	41.420	41.530	41.090	41.090	39.978	791,874
2025-07-31	42.670	42.690	41.910	41.980	40.843	537,908
2025-07-30	42.450	42.700	42.310	42.460	41.310	582,577
2025-07-29	42.020	42.490	41.920	42.300	41.155	708,191
2025-07-28	42.150	42.270	41.650	41.900	40.766	795,206
2025-07-25	42.020	42.170	41.660	42.010	40.873	635,084
2025-07-24	42.260	42.530	42.030	42.200	41.057	659,123
2025-07-23	42.200	42.300	41.740	41.890	40.756	983,158
2025-07-22	40.740	41.780	40.700	41.720	40.590	1,085,085
2025-07-21	40.890	41.080	40.330	40.760	39.656	843,154
2025-07-18	41.400	41.400	40.800	40.890	39.783	872,176
2025-07-17	40.910	41.250	40.790	41.250	40.133	886,995
2025-07-16	41.290	41.480	40.940	40.940	39.832	1,057,090
2025-07-15	42.020	42.050	41.350	41.410	40.289	495,475
2025-07-14	41.650	42.050	41.620	41.980	40.843	323,289
2025-07-11	42.070	42.210	41.830	41.940	40.804	541,496
2025-07-10	42.490	42.550	41.750	42.220	41.077	807,441
2025-07-09	41.840	42.580	41.780	42.280	41.135	678,460
2025-07-08	42.270	42.280	41.480	41.990	40.853	878,276
2025-07-07	42.590	42.750	42.280	42.430	41.281	486,707
2025-07-04	42.170	42.510	42.170	42.480	41.330	390,627
2025-07-03	42.130	42.590	42.060	42.390	41.242	530,913
2025-07-02	42.700	42.710	42.080	42.280	41.135	524,956
2025-07-01	42.880	42.910	42.310	42.640	41.486	676,297
2025-06-30	42.900	42.940	42.490	42.680	41.524	548,930
2025-06-27	42.390	42.610	42.160	42.590	41.437	429,961
2025-06-26	42.080	42.240	41.970	42.190	41.048	497,583
2025-06-25	42.390	42.400	41.910	41.950	40.814	509,811
2025-06-24	42.160	42.630	41.960	42.260	41.116	607,674
2025-06-23	41.660	42.450	41.600	41.770	40.639	629,644
2025-06-20	41.940	42.170	41.770	42.010	40.873	2,050,598
2025-06-19	41.770	41.870	41.410	41.630	40.503	683,742
2025-06-18	42.850	42.940	41.840	42.040	40.902	1,254,594
2025-06-17	43.550	43.690	42.920	43.010	41.846	867,694
2025-06-16	44.100	44.380	43.950	43.980	42.789	588,406
2025-06-13	43.820	44.200	43.780	44.000	42.809	630,919
2025-06-12	43.870	44.350	43.770	44.240	43.042	765,466
2025-06-11	43.940	44.140	43.700	43.970	42.780	618,213
2025-06-10	44.100	44.170	43.610	43.980	42.789	613,992
2025-06-09	44.100	44.370	43.710	43.930	42.741	399,369
2025-06-06	44.250	44.400	44.030	44.290	43.091	559,283
2025-06-05	44.170	44.320	43.780	44.240	43.042	769,263
2025-06-04	43.790	43.900	43.460	43.860	42.673	892,501
2025-06-03	44.300	44.360	43.370	43.490	42.313	861,018
2025-06-02	42.910	44.170	42.870	44.030	42.838	1,506,593
2025-05-30	42.480	43.210	42.400	43.180	42.011	2,013,933
2025-05-29	42.790	42.790	42.230	42.380	41.233	498,052
2025-05-28	43.200	43.320	42.540	42.540	41.388	893,720

← NewerPage 6 of 22 · 1,282 trading daysOlder →

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.