Fresenius SE & Co KGAA O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 44.535 | 45.000 | 44.180 | 44.650 | 44.650 | 141,625 |
| 2026-07-28 | 44.350 | 44.570 | 44.020 | 44.281 | 44.281 | 199 |
| 2026-07-27 | 44.320 | 44.670 | 44.240 | 44.348 | 44.348 | 1,231 |
| 2026-07-24 | 43.320 | 43.825 | 43.125 | 43.695 | 43.695 | 656,062 |
| 2026-07-23 | 43.425 | 43.510 | 42.780 | 42.915 | 42.915 | 975 |
← NewerPage 2 of 2 · 65 trading days
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.