Fresenius SE & Co KGAA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	25.970	26.170	25.950	26.048	23.966	119,430
2022-12-22	25.880	26.310	25.860	26.134	24.045	88,402
2022-12-21	25.730	26.070	25.710	25.827	23.763	434,733
2022-12-20	25.760	25.790	25.470	25.623	23.575	488,018
2022-12-19	25.680	25.980	25.680	25.826	23.762	128,843
2022-12-16	25.900	25.900	25.500	25.720	23.664	162,172
2022-12-15	26.480	26.520	25.730	25.790	23.729	769,397
2022-12-14	26.405	26.665	26.260	26.665	24.534	2,733,974
2022-12-13	26.180	26.970	25.970	26.312	24.209	2,865,226
2022-12-12	26.550	26.630	25.580	26.142	24.053	991,690
2022-12-09	26.835	26.860	26.380	26.674	24.542	327,879
2022-12-08	26.565	26.870	26.300	26.506	24.388	370,889
2022-12-07	26.090	26.540	26.050	26.447	24.333	4,618,737
2022-12-06	26.550	26.900	25.990	26.604	24.478	849,334
2022-12-05	27.015	27.040	26.470	26.615	24.487	505,069
2022-12-02	26.555	27.053	26.510	26.871	24.723	165,555
2022-12-01	26.605	26.830	26.230	26.498	24.380	329,653
2022-11-30	26.300	26.860	26.280	26.521	24.401	534,384
2022-11-29	25.630	26.420	25.630	26.069	23.986	1,309,836
2022-11-28	25.970	26.340	25.790	26.038	23.956	999,866
2022-11-25	25.410	25.710	25.250	25.551	23.509	144,185
2022-11-24	25.290	25.710	25.290	25.521	23.481	465,025
2022-11-23	24.800	25.250	24.675	25.122	23.114	243,755
2022-11-22	24.430	25.160	24.410	24.675	22.703	545,056
2022-11-21	24.450	24.470	24.120	24.338	22.393	81,416
2022-11-18	23.890	24.430	23.660	24.030	22.109	150,768
2022-11-17	24.120	24.120	23.500	23.715	21.820	209,806
2022-11-16	24.070	24.120	23.700	23.911	21.999	272,782
2022-11-15	24.000	24.360	23.840	24.065	22.142	163,679
2022-11-14	23.805	24.440	23.530	23.974	22.057	593,662
2022-11-11	24.155	24.460	23.490	23.768	21.868	371,262
2022-11-10	23.220	24.210	23.000	23.837	21.932	338,112
2022-11-09	23.305	23.450	22.900	23.226	21.370	197,661
2022-11-08	23.310	23.420	23.070	23.264	21.404	90,905
2022-11-07	23.085	23.460	22.910	23.357	21.490	1,211,915
2022-11-04	22.565	23.310	22.460	22.897	21.067	694,933
2022-11-03	23.015	23.370	22.490	22.958	21.123	6,431,716
2022-11-02	23.270	23.460	22.850	23.019	21.179	1,300,961
2022-11-01	23.465	23.480	22.750	23.145	21.295	2,243,608
2022-10-31	22.540	39.951	22.510	39.951	36.758	1,594,774
2022-10-28	22.620	22.890	22.080	22.360	20.573	390,526
2022-10-27	22.915	23.400	22.790	22.995	21.157	542,350
2022-10-26	21.990	23.290	21.990	22.690	20.876	816,703
2022-10-25	21.880	22.330	21.760	22.068	20.304	2,152,811
2022-10-24	21.875	22.000	21.460	21.766	20.026	305,762
2022-10-21	21.820	22.100	21.450	21.706	19.971	644,453
2022-10-20	21.565	22.080	21.370	21.943	20.189	4,669,383
2022-10-19	20.770	23.140	20.400	21.875	20.127	1,850,172
2022-10-18	20.590	20.820	20.390	20.608	18.961	171,654
2022-10-17	20.070	20.600	19.980	20.292	18.670	301,330
2022-10-14	20.670	20.710	19.695	19.997	18.399	505,457
2022-10-13	20.020	20.359	19.775	20.217	18.601	344,462
2022-10-12	20.610	20.610	20.046	20.244	18.626	398,299
2022-10-11	20.280	20.640	20.270	20.416	18.784	4,041,656
2022-10-10	20.480	20.650	20.260	20.460	18.824	318,448
2022-10-07	21.565	21.610	20.907	20.907	19.236	2,418,361
2022-10-06	21.930	22.180	21.490	21.769	20.029	132,103
2022-10-05	22.370	22.370	21.670	21.915	20.163	884,795
2022-10-04	22.320	22.570	22.230	22.473	20.677	1,763,305
2022-10-03	21.615	21.890	21.490	21.711	19.975	1,501,545

← NewerPage 17 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.