Fresenius SE & Co KGAA O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	36.615	36.805	36.280	36.459	32.895	364,481
2022-01-12	37.158	37.200	36.675	36.675	33.090	1,401,356
2022-01-11	36.848	37.055	36.405	36.980	33.365	553,975
2022-01-10	36.015	37.345	36.000	36.555	32.982	540,717
2022-01-07	36.045	36.100	35.445	35.608	32.127	296,704
2022-01-06	35.170	36.295	35.170	35.491	32.022	430,908
2022-01-05	36.125	36.180	35.475	36.130	32.599	295,720
2022-01-04	35.698	36.110	35.640	35.765	32.269	216,358
2021-12-30	35.440	35.555	35.210	35.349	31.894	60,945
2021-12-29	35.240	35.495	35.080	35.436	31.973	106,653
2021-12-23	34.513	35.305	34.500	35.010	31.588	220,931
2021-12-22	34.328	34.485	34.150	34.485	31.114	156,312
2021-12-21	34.025	34.405	33.845	34.090	30.758	504,268
2021-12-20	34.315	34.545	32.935	34.275	30.925	422,708
2021-12-17	34.028	34.565	33.980	34.545	31.168	712,126
2021-12-16	34.080	34.415	34.030	34.175	30.835	589,481
2021-12-15	34.105	34.105	33.255	33.593	30.310	187,176
2021-12-14	33.993	34.285	33.905	34.106	30.772	305,547
2021-12-13	34.130	34.130	33.690	33.930	30.614	1,064,473
2021-12-10	34.168	34.200	33.770	34.051	30.723	1,011,570
2021-12-09	34.743	34.825	34.245	34.245	30.898	196,614
2021-12-08	34.963	35.090	34.310	34.365	31.006	567,182
2021-12-07	34.805	34.975	34.550	34.701	31.309	307,466
2021-12-06	33.630	34.735	33.630	33.885	30.573	281,880
2021-12-03	34.125	34.160	33.315	33.461	30.190	361,646
2021-12-02	33.820	34.000	33.470	33.661	30.371	208,245
2021-12-01	33.763	34.120	33.360	33.900	30.587	208,792
2021-11-30	33.420	33.820	33.000	33.390	30.127	889,963
2021-11-29	34.245	34.335	33.580	33.786	30.483	1,425,774
2021-11-26	34.463	34.847	33.560	34.083	30.752	604,689
2021-11-25	35.020	35.020	34.685	34.830	31.426	280,639
2021-11-24	35.623	35.630	34.915	35.116	31.684	480,188
2021-11-23	35.743	36.310	35.470	35.950	32.436	512,528
2021-11-22	35.838	35.875	35.225	35.525	32.053	299,138
2021-11-19	36.565	36.590	35.265	35.746	32.252	735,503
2021-11-18	36.855	36.905	36.230	36.355	32.802	796,007
2021-11-17	37.565	37.625	36.750	37.070	33.447	87,518
2021-11-16	37.850	38.230	37.610	37.784	34.091	100,160
2021-11-15	37.955	37.975	37.695	37.816	34.119	347,553
2021-11-12	37.945	38.185	37.760	37.950	34.241	241,144
2021-11-11	38.320	38.600	37.685	37.956	34.246	132,301
2021-11-10	37.843	38.295	37.835	37.875	34.173	455,903
2021-11-09	38.625	38.730	37.660	37.925	34.218	223,707
2021-11-08	39.740	39.910	39.010	39.276	35.437	643,163
2021-11-05	39.135	40.040	38.865	39.106	35.284	147,551
2021-11-04	39.148	39.650	39.050	39.225	35.391	101,765
2021-11-03	40.720	40.790	38.680	39.145	35.319	484,602
2021-11-02	41.038	42.500	40.675	42.063	37.952	547,388
2021-11-01	39.593	40.095	39.265	39.720	35.838	386,830
2021-10-29	39.660	39.740	39.105	39.375	35.526	125,113
2021-10-28	40.625	40.740	39.955	40.055	36.140	10,645
2021-10-27	39.795	40.860	39.795	40.139	36.216	364,542
2021-10-26	41.268	41.390	39.685	40.151	36.226	1,139,085
2021-10-25	41.133	41.400	40.835	41.150	37.128	99,660
2021-10-22	41.350	41.445	41.015	41.279	37.244	82,405
2021-10-21	40.600	41.390	40.590	40.775	36.790	236,346
2021-10-20	40.333	40.785	40.235	40.475	36.519	86,092
2021-10-19	40.833	40.850	40.465	40.650	36.677	233,359
2021-10-18	40.800	41.200	40.420	40.780	36.794	353,423
2021-10-15	41.215	41.215	40.680	40.935	36.934	143,138

← NewerPage 21 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.