Fresenius SE & Co KGAA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-14	28.755	29.406	28.700	29.394	27.964	841,547
2023-09-13	28.495	28.760	28.430	28.600	27.208	2,491,319
2023-09-12	28.415	28.720	28.390	28.452	27.068	1,073,054
2023-09-11	28.365	28.550	28.270	28.377	26.997	144,227
2023-09-08	28.540	28.570	28.050	28.130	26.762	247,148
2023-09-07	28.025	28.400	27.810	28.082	26.715	457,976
2023-09-06	28.630	28.630	27.997	28.108	26.741	318,131
2023-09-05	29.010	29.300	28.670	28.833	27.430	618,371
2023-09-04	29.625	29.703	29.490	29.490	28.055	53,378
2023-09-01	29.630	29.650	29.370	29.477	28.043	310,276
2023-08-31	29.390	29.710	29.390	29.610	28.169	122,503
2023-08-30	29.650	29.740	29.330	29.373	27.944	161,780
2023-08-29	29.560	29.740	29.520	29.586	28.146	467,025
2023-08-25	29.220	29.480	29.220	29.367	27.938	66,693
2023-08-24	29.305	29.500	29.230	29.340	27.913	16,092
2023-08-23	29.260	29.310	29.080	29.284	27.859	293,288
2023-08-22	29.345	29.440	29.100	29.238	27.815	295,655
2023-08-21	29.260	29.520	29.110	29.241	27.819	413,421
2023-08-18	29.305	29.410	28.980	29.142	27.724	286,807
2023-08-17	29.640	29.780	29.140	29.406	27.975	696,537
2023-08-16	29.945	30.000	29.530	29.713	28.267	491,323
2023-08-15	29.925	30.180	29.850	29.971	28.513	92,252
2023-08-14	30.115	30.330	29.590	30.132	28.666	279,856
2023-08-11	29.705	30.300	29.700	30.134	28.668	2,678,278
2023-08-10	28.855	29.990	28.790	29.689	28.245	409,297
2023-08-09	28.965	28.980	28.530	28.677	27.282	305,896
2023-08-08	28.180	28.360	28.040	28.264	26.889	176,629
2023-08-07	27.975	28.220	27.937	28.120	26.752	165,577
2023-08-04	28.475	28.530	27.820	27.893	26.536	262,435
2023-08-03	28.315	28.680	27.940	28.345	26.966	1,015,299
2023-08-02	28.375	28.580	27.760	28.482	27.097	973,630
2023-08-01	28.530	28.970	28.520	28.723	27.326	208,456
2023-07-31	28.740	28.950	28.530	28.614	27.222	168,076
2023-07-28	28.660	28.860	28.500	28.703	27.306	304,867
2023-07-27	28.660	29.770	28.660	29.507	28.072	1,008,834
2023-07-26	27.855	28.620	27.810	28.436	27.052	471,121
2023-07-25	28.015	28.060	27.730	27.961	26.601	887,832
2023-07-24	28.025	28.200	27.560	27.843	26.488	1,130,894
2023-07-21	28.130	28.470	27.950	28.188	26.816	823,445
2023-07-20	26.600	28.340	26.600	28.120	26.752	917,704
2023-07-19	26.665	26.750	26.310	26.435	25.149	144,492
2023-07-18	26.135	26.700	26.090	26.455	25.167	222,183
2023-07-17	26.115	26.320	26.115	26.115	24.845	139,907
2023-07-14	25.880	26.270	25.880	26.067	24.799	88,050
2023-07-13	25.745	26.130	25.700	26.018	24.752	266,320
2023-07-12	25.060	25.780	25.060	25.439	24.201	183,227
2023-07-11	24.800	25.080	24.660	24.869	23.659	89,160
2023-07-10	24.575	24.760	24.560	24.692	23.491	126,683
2023-07-07	24.655	24.790	24.460	24.656	23.457	101,717
2023-07-06	25.540	25.540	24.730	25.104	23.883	212,650
2023-07-05	25.950	26.020	25.670	25.908	24.647	83,270
2023-07-04	25.880	26.110	25.820	26.046	24.779	101,823
2023-07-03	25.465	26.050	25.420	25.808	24.552	433,977
2023-06-30	25.090	25.430	24.960	25.311	24.079	799,375
2023-06-29	24.955	24.990	24.610	24.867	23.657	468,234
2023-06-28	24.390	24.905	24.280	24.813	23.606	430,732
2023-06-27	24.675	24.710	24.040	24.249	23.070	1,735,475
2023-06-26	25.160	25.200	24.739	24.870	23.660	179,099
2023-06-23	24.970	25.470	24.960	25.166	23.942	407,087
2023-06-22	25.175	25.220	24.760	25.000	23.784	316,700

← NewerPage 14 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	1.0500 EUR
2025-05-23	1.0000 EUR
2023-05-18	0.9200 EUR
2022-05-16	0.6600 EUR
2021-05-24	0.8800 EUR
2020-08-31	0.8400 EUR
2019-05-20	0.8000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.