Fresenius SE & Co KGAA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	33.240	33.740	33.200	33.372	30.110	154,271
2022-04-06	33.095	33.300	32.680	33.145	29.906	3,305,238
2022-04-05	33.085	33.370	32.680	32.971	29.748	148,141
2022-04-04	33.295	33.390	32.910	33.149	29.909	187,932
2022-04-01	33.425	33.570	32.960	33.171	29.929	366,234
2022-03-31	32.865	33.790	32.750	33.432	30.164	607,560
2022-03-30	32.983	32.990	32.485	32.643	29.453	437,053
2022-03-29	33.428	33.500	32.910	33.096	29.861	278,266
2022-03-28	32.890	33.660	32.765	33.131	29.892	370,447
2022-03-25	32.343	32.880	32.155	32.581	29.397	235,785
2022-03-24	32.223	32.615	31.940	32.245	29.093	1,259,119
2022-03-23	32.560	32.940	32.035	32.505	29.328	316,870
2022-03-22	32.068	32.420	31.995	32.315	29.156	325,457
2022-03-21	32.778	32.896	32.010	32.426	29.257	216,329
2022-03-18	32.040	32.665	31.760	31.944	28.821	1,531,856
2022-03-17	32.188	32.335	31.705	32.155	29.012	791,556
2022-03-16	31.953	32.110	31.495	31.799	28.691	448,750
2022-03-15	31.135	31.350	30.600	31.050	28.015	579,162
2022-03-14	30.568	31.635	30.545	31.131	28.088	367,023
2022-03-11	30.220	31.150	30.200	30.459	27.482	411,437
2022-03-10	30.055	30.425	29.530	29.899	26.977	1,027,886
2022-03-09	28.370	30.105	28.370	29.797	26.885	1,786,619
2022-03-08	27.670	28.370	27.465	27.645	24.943	1,577,196
2022-03-07	27.365	28.200	26.800	27.366	24.691	812,686
2022-03-04	29.385	29.385	27.885	28.191	25.435	512,238
2022-03-03	30.028	30.170	29.535	29.710	26.806	1,711,895
2022-03-02	29.530	30.330	28.855	29.766	26.856	706,588
2022-03-01	31.340	31.415	29.910	29.910	26.987	239,225
2022-02-28	31.155	31.320	30.705	31.260	28.205	563,697
2022-02-25	32.223	32.320	31.370	31.987	28.860	649,935
2022-02-24	31.678	32.080	31.156	31.644	28.551	987,064
2022-02-23	33.450	33.935	32.985	33.539	30.261	918,512
2022-02-22	34.660	35.000	33.000	33.785	30.483	1,320,622
2022-02-21	37.325	37.560	36.445	36.815	33.216	952,680
2022-02-18	36.875	37.460	36.855	37.015	33.397	152,916
2022-02-17	37.800	37.800	36.695	37.058	33.436	735,477
2022-02-16	37.195	38.090	37.175	37.880	34.178	251,886
2022-02-15	36.390	37.195	36.390	37.100	33.474	367,461
2022-02-14	36.300	36.655	35.575	36.330	32.779	276,400
2022-02-11	36.938	37.125	36.335	36.611	33.033	118,719
2022-02-10	37.548	37.905	37.175	37.633	33.954	217,004
2022-02-09	37.433	37.610	37.330	37.509	33.842	378,540
2022-02-08	37.283	37.390	37.030	37.285	33.641	121,675
2022-02-07	37.175	37.295	36.885	37.225	33.587	139,386
2022-02-04	37.218	37.295	36.915	37.062	33.439	312,573
2022-02-03	36.753	37.420	36.700	36.955	33.343	2,153,274
2022-02-02	36.885	37.050	36.455	36.700	33.113	715,022
2022-02-01	36.748	36.965	36.215	36.668	33.084	385,803
2022-01-31	37.025	37.025	36.435	36.595	33.018	122,860
2022-01-28	37.265	37.380	36.010	36.528	32.958	1,901,208
2022-01-27	36.305	37.280	36.290	36.580	33.005	291,156
2022-01-26	36.423	36.745	36.250	36.510	32.941	478,781
2022-01-25	35.800	36.850	35.555	36.190	32.653	1,518,514
2022-01-24	36.065	36.575	35.080	35.809	32.309	342,351
2022-01-21	36.715	36.890	36.040	36.290	32.743	301,728
2022-01-20	37.175	37.650	36.945	37.437	33.778	151,905
2022-01-19	37.390	37.515	36.805	37.124	33.495	554,645
2022-01-18	37.318	37.730	37.200	37.413	33.756	218,608
2022-01-17	37.543	37.955	37.185	37.582	33.908	292,090
2022-01-14	36.570	37.745	36.570	37.404	33.748	515,176

← NewerPage 20 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.