Fresenius SE & Co KGAA O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 40.570 | 40.830 | 39.380 | 39.806 | 38.763 | 119,366 |
| 2026-04-30 | 40.940 | 41.350 | 40.660 | 41.250 | 40.169 | 46,313 |
| 2026-04-29 | 40.730 | 41.570 | 40.200 | 40.979 | 39.906 | 206,598 |
| 2026-04-28 | 40.370 | 40.810 | 40.130 | 40.790 | 39.721 | 31,724 |
| 2026-04-27 | 40.115 | 40.350 | 40.000 | 40.140 | 39.088 | 12,440 |
| 2026-04-24 | 40.675 | 40.900 | 40.120 | 40.300 | 39.244 | 29,848 |
| 2026-04-23 | 42.225 | 42.380 | 40.630 | 40.720 | 39.653 | 575,031 |
← NewerPage 3 of 3 · 127 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.