Fresenius SE & Co KGAA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-03	21.615	21.890	21.490	21.711	19.975	1,501,545
2022-09-30	21.365	22.300	21.320	21.823	20.078	968,226
2022-09-29	21.545	21.570	21.000	21.464	19.749	421,998
2022-09-28	21.340	21.670	21.000	21.370	19.662	872,680
2022-09-27	22.190	22.190	21.580	21.787	20.045	2,070,102
2022-09-26	21.820	22.240	21.720	22.070	20.306	780,607
2022-09-23	22.720	22.770	21.840	22.129	20.361	163,580
2022-09-22	22.875	22.900	22.070	22.560	20.757	719,309
2022-09-21	23.620	23.750	23.340	23.393	21.523	375,198
2022-09-20	24.695	24.800	23.900	24.670	22.698	8,682,111
2022-09-16	25.360	25.480	25.260	25.356	23.329	6,835,212
2022-09-15	25.350	25.730	25.330	25.511	23.472	79,906
2022-09-14	25.940	25.940	25.250	25.275	23.255	482,013
2022-09-13	26.265	26.610	25.970	26.133	24.044	195,078
2022-09-12	25.665	26.300	25.660	26.141	24.052	826,380
2022-09-09	24.585	25.530	24.480	25.458	23.423	179,017
2022-09-08	25.065	25.180	24.300	24.546	22.584	100,577
2022-09-07	24.880	25.010	24.510	24.819	22.835	151,516
2022-09-06	24.815	25.240	24.690	24.908	22.917	20,810,779
2022-09-05	24.325	24.900	24.300	24.628	22.660	288,032
2022-09-02	24.565	24.892	24.550	24.620	22.652	254,983
2022-09-01	24.680	24.680	24.210	24.345	22.399	449,238
2022-08-31	24.640	24.830	24.440	24.595	22.629	335,270
2022-08-30	24.675	24.930	24.360	24.670	22.698	2,115,162
2022-08-26	25.330	25.490	24.800	25.280	23.259	1,280,812
2022-08-25	25.120	25.260	24.830	25.097	23.091	3,097,786
2022-08-24	25.550	25.550	24.540	25.298	23.276	1,298,066
2022-08-23	25.395	25.730	24.980	25.314	23.291	250,631
2022-08-22	25.660	26.320	25.496	25.952	23.878	1,335,569
2022-08-19	24.435	24.800	24.420	24.578	22.613	620,049
2022-08-18	24.330	24.900	24.280	24.748	22.770	547,708
2022-08-17	24.940	25.090	24.220	24.456	22.501	274,888
2022-08-16	24.670	25.100	24.670	24.921	22.929	120,769
2022-08-15	24.685	24.720	24.570	24.611	22.644	63,026
2022-08-12	25.000	25.160	24.520	24.620	22.652	639,387
2022-08-11	24.875	24.910	24.420	24.690	22.717	3,612,148
2022-08-10	24.575	24.940	24.460	24.674	22.702	4,484,583
2022-08-09	24.495	24.744	24.250	24.583	22.618	389,908
2022-08-08	24.820	24.840	24.240	24.505	22.547	367,557
2022-08-05	24.055	24.680	23.870	24.501	22.542	335,374
2022-08-04	24.050	24.390	23.870	24.299	22.356	558,570
2022-08-03	24.110	24.120	23.400	23.891	21.981	651,986
2022-08-02	24.575	24.640	24.080	24.312	22.368	226,866
2022-08-01	24.975	25.278	24.740	24.924	22.932	395,079
2022-07-29	24.700	25.000	24.400	24.733	22.756	786,428
2022-07-28	26.675	26.700	24.570	24.951	22.957	2,032,183
2022-07-27	27.850	27.910	27.230	27.364	25.177	813,188
2022-07-26	27.385	27.770	27.270	27.402	25.212	105,748
2022-07-25	27.175	27.840	27.130	27.563	25.360	140,145
2022-07-22	26.940	27.470	26.930	27.291	25.110	4,339,491
2022-07-21	27.355	27.383	26.660	26.932	24.779	173,385
2022-07-20	28.075	28.180	27.280	27.701	25.487	123,153
2022-07-19	27.000	27.881	26.985	27.362	25.175	504,364
2022-07-18	27.590	27.650	26.970	27.226	25.050	340,015
2022-07-15	27.105	27.720	27.050	27.340	25.155	517,483
2022-07-14	27.335	27.630	26.700	27.049	24.887	720,025
2022-07-13	28.055	28.100	26.610	27.114	24.947	394,683
2022-07-12	28.225	28.290	27.480	27.868	25.640	498,596
2022-07-11	28.710	28.900	28.340	28.560	26.277	86,275
2022-07-08	28.560	28.910	28.310	28.550	26.268	181,284

← NewerPage 18 of 22 · 1,261 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.