Fresenius SE & Co KGAA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	24.375	24.490	24.310	24.408	22.457	150,040
2023-03-21	23.965	24.530	23.940	24.370	22.422	631,843
2023-03-20	23.695	23.870	23.300	23.703	21.808	2,868,009
2023-03-17	23.805	24.100	23.390	23.721	21.825	411,395
2023-03-16	23.830	23.920	23.350	23.536	21.655	2,009,120
2023-03-15	24.035	24.150	23.360	23.723	21.827	302,098
2023-03-14	23.960	23.980	23.670	23.855	21.949	395,664
2023-03-13	24.015	24.030	23.510	23.775	21.874	321,125
2023-03-10	23.665	24.150	23.540	23.875	21.967	228,592
2023-03-09	24.235	24.310	23.850	23.983	22.066	311,642
2023-03-08	24.220	24.380	24.060	24.224	22.288	126,227
2023-03-07	24.675	24.730	24.300	24.531	22.571	493,999
2023-03-06	25.045	25.070	24.600	24.706	22.731	284,486
2023-03-03	25.100	25.100	24.870	24.982	22.985	167,320
2023-03-02	25.005	25.190	24.840	24.977	22.980	400,883
2023-03-01	25.915	25.940	25.060	25.275	23.254	1,272,467
2023-02-28	26.355	44.618	25.860	44.618	41.051	295,277
2023-02-27	26.250	26.650	26.210	26.511	24.392	575,713
2023-02-24	26.360	26.840	26.050	26.534	24.413	350,189
2023-02-23	27.585	27.893	25.820	26.512	24.393	1,109,639
2023-02-22	28.140	28.290	26.910	27.456	25.262	1,846,439
2023-02-21	29.040	29.400	28.840	28.952	26.638	257,544
2023-02-20	29.090	29.240	28.850	29.033	26.712	81,765
2023-02-17	28.410	29.040	28.270	28.801	26.499	508,935
2023-02-16	28.655	28.690	28.270	28.492	26.214	367,822
2023-02-15	28.345	28.520	28.250	28.388	26.119	208,246
2023-02-14	28.265	28.490	28.160	28.403	26.133	172,156
2023-02-13	28.080	28.370	27.950	28.172	25.920	128,094
2023-02-10	28.740	28.930	28.040	28.261	26.002	482,971
2023-02-09	27.955	29.640	27.610	29.271	26.932	2,312,384
2023-02-08	27.560	28.000	27.520	27.859	25.632	106,119
2023-02-07	27.060	27.400	27.050	27.313	25.130	244,741
2023-02-06	27.020	27.210	26.870	27.120	24.952	217,313
2023-02-03	27.025	27.230	26.680	27.068	24.904	547,410
2023-02-02	26.700	27.340	26.510	27.230	25.054	978,772
2023-02-01	26.595	26.720	26.410	26.555	24.432	232,488
2023-01-31	26.665	26.770	26.427	26.558	24.435	210,038
2023-01-30	26.475	26.850	26.377	26.818	24.674	267,357
2023-01-27	26.590	26.810	26.230	26.567	24.443	1,706,294
2023-01-26	27.055	27.120	26.160	26.497	24.379	340,271
2023-01-25	27.590	27.590	26.840	27.092	24.927	358,789
2023-01-24	28.235	28.270	27.580	27.710	25.495	295,846
2023-01-23	28.420	28.530	27.898	28.164	25.913	1,388,898
2023-01-20	28.130	28.330	28.010	28.168	25.917	397,474
2023-01-19	28.320	28.380	27.770	28.000	25.762	1,136,015
2023-01-18	28.525	28.730	28.210	28.353	26.086	4,202,689
2023-01-17	28.550	28.790	28.250	28.487	26.210	591,466
2023-01-16	28.430	28.710	28.400	28.550	26.268	482,717
2023-01-13	28.355	28.540	28.040	28.210	25.955	400,390
2023-01-12	28.160	28.900	28.050	28.516	26.237	565,707
2023-01-11	27.685	28.280	27.460	27.973	25.737	382,855
2023-01-10	28.160	28.290	27.430	27.516	25.316	518,767
2023-01-09	28.500	28.670	28.270	28.438	26.165	311,396
2023-01-06	28.375	28.910	28.300	28.657	26.366	272,226
2023-01-05	27.815	28.280	27.710	28.114	25.867	141,053
2023-01-04	27.170	27.984	27.150	27.787	25.566	201,504
2023-01-03	26.870	27.220	26.610	27.085	24.920	635,757
2022-12-30	26.155	26.473	26.060	26.304	24.201	127,087
2022-12-29	25.765	26.310	25.680	26.025	23.945	235,206
2022-12-28	26.065	26.140	25.839	25.915	23.844	152,874

← NewerPage 16 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.