Fresenius SE & Co KGAA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	28.945	29.079	28.590	28.652	26.362	211,899
2022-07-06	28.910	29.300	28.640	29.064	26.741	188,999
2022-07-05	29.395	29.460	28.530	28.530	26.250	191,978
2022-07-04	29.325	29.670	29.140	29.347	27.001	1,271,547
2022-07-01	28.580	29.240	28.440	29.054	26.732	187,065
2022-06-30	28.790	29.120	28.560	28.839	26.534	517,864
2022-06-29	28.760	29.350	28.630	29.065	26.742	866,273
2022-06-28	28.835	29.230	28.830	29.087	26.762	349,170
2022-06-27	28.375	29.250	28.360	28.370	26.102	348,268
2022-06-24	27.840	28.410	27.830	28.084	25.839	497,475
2022-06-23	26.770	27.570	26.530	27.416	25.225	899,128
2022-06-22	27.495	27.640	26.800	27.322	25.138	1,128,102
2022-06-21	29.280	29.670	27.660	28.086	25.841	1,169,919
2022-06-20	29.055	29.440	28.870	29.185	26.852	1,346,757
2022-06-17	29.190	29.480	28.900	28.937	26.624	814,195
2022-06-16	29.720	29.770	28.860	29.359	27.012	268,116
2022-06-15	29.725	29.980	29.690	29.789	27.408	411,063
2022-06-14	30.045	30.150	29.560	29.791	27.410	307,610
2022-06-13	29.685	30.020	29.410	29.950	27.556	2,242,581
2022-06-10	30.320	30.345	29.760	30.345	27.920	1,357,949
2022-06-09	31.110	31.170	30.390	30.746	28.289	2,761,809
2022-06-08	31.380	31.400	31.080	31.220	28.725	538,489
2022-06-07	31.250	31.380	30.900	31.173	28.681	542,935
2022-06-06	31.650	31.710	31.180	31.441	28.928	441,904
2022-06-01	31.945	32.470	31.550	31.844	29.298	208,931
2022-05-31	32.335	32.840	31.875	31.875	29.327	667,191
2022-05-30	32.675	32.700	32.179	32.179	29.607	361,146
2022-05-27	32.270	32.810	31.920	32.435	29.842	332,600
2022-05-26	31.845	32.280	31.840	32.094	29.528	70,932
2022-05-25	31.895	31.940	31.630	31.864	29.317	510,351
2022-05-24	31.870	32.030	31.650	31.825	29.281	322,740
2022-05-23	32.700	32.720	31.810	32.035	29.475	2,924,077
2022-05-20	32.060	32.450	31.800	32.203	29.629	1,822,789
2022-05-19	32.675	32.700	31.360	31.529	29.009	277,512
2022-05-18	33.400	33.440	32.710	33.266	30.607	138,150
2022-05-17	33.555	33.690	33.020	33.250	30.592	295,847
2022-05-16	33.250	33.250	32.680	32.786	30.166	185,650
2022-05-13	33.545	34.270	33.410	34.090	30.758	229,007
2022-05-12	33.415	33.500	32.910	33.127	29.889	193,871
2022-05-11	33.320	34.300	33.310	33.942	30.624	422,787
2022-05-10	33.910	33.910	32.820	33.303	30.048	979,337
2022-05-09	33.535	34.260	33.360	33.735	30.437	1,242,377
2022-05-06	35.000	35.330	33.680	34.199	30.856	326,326
2022-05-05	35.560	35.620	34.530	35.050	31.624	1,877,912
2022-05-04	34.310	36.090	33.840	35.290	31.840	11,490,670
2022-05-03	33.575	34.300	33.470	33.927	30.611	141,698
2022-04-29	34.335	34.360	33.590	33.795	30.492	819,298
2022-04-28	33.900	34.340	33.730	33.955	30.636	342,290
2022-04-27	33.315	33.760	32.980	33.110	29.874	650,641
2022-04-26	34.090	34.100	33.400	33.612	30.326	608,970
2022-04-25	33.745	33.760	33.280	33.578	30.296	448,373
2022-04-22	34.730	35.040	34.290	34.687	31.296	196,360
2022-04-21	35.095	35.250	34.730	35.079	31.650	1,635,906
2022-04-20	34.610	35.030	34.440	34.820	31.416	3,505,543
2022-04-19	33.935	34.450	33.600	33.792	30.489	222,994
2022-04-14	33.945	34.130	33.650	33.900	30.587	195,815
2022-04-13	33.860	34.030	33.650	33.839	30.531	1,139,033
2022-04-12	33.825	34.010	33.590	33.860	30.551	2,212,298
2022-04-11	34.530	35.090	34.250	34.443	31.077	183,067
2022-04-08	33.770	34.980	33.720	34.427	31.062	852,132

← NewerPage 19 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.