Frankfurt - Delayed Quote
EUR
Fresenius SE & Co. KGaA (FRE.F)
47.73
+0.64
(+1.36%)
At close: October 30 at 4:07:15 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
46.80
47.80
46.80
47.73
47.73
1,888
Oct 29, 2026
46.34
47.09
46.34
47.09
47.09
853
Oct 28, 2026
46.06
46.61
45.96
46.61
46.61
1,001
Oct 27, 2026
46.31
46.31
46.21
46.21
46.21
710
Oct 26, 2026
46.10
46.49
46.03
46.31
46.31
2,032
Oct 23, 2026
45.13
46.06
45.13
45.96
45.96
834
Oct 22, 2026
45.33
45.38
45.22
45.22
45.22
868
Oct 21, 2026
44.17
45.72
43.90
45.62
45.62
4,649
Oct 20, 2026
44.72
45.26
44.55
44.55
44.55
2,147
Oct 19, 2026
44.90
44.90
44.76
44.83
44.83
278
Oct 16, 2026
44.29
45.09
44.06
45.09
45.09
611
Oct 15, 2026
43.65
43.98
43.64
43.98
43.98
1,077
Oct 14, 2026
42.74
44.24
42.74
44.24
44.24
3,209
Oct 13, 2026
42.90
43.60
42.71
42.71
42.71
372
Oct 12, 2026
42.57
42.94
42.54
42.94
42.94
264
Oct 9, 2026
41.69
42.54
41.69
42.43
42.43
1,192
Oct 8, 2026
43.11
43.11
41.54
41.75
41.75
1,695
Oct 7, 2026
43.56
44.31
43.21
43.21
43.21
855
Oct 6, 2026
44.04
44.04
43.71
43.71
43.71
30
Oct 5, 2026
43.51
44.21
43.51
43.78
43.78
63
Oct 2, 2026
43.82
43.82
43.52
43.52
43.52
373
Oct 1, 2026
44.60
44.60
43.92
44.04
44.04
3,377
Sep 30, 2026
44.11
44.97
44.11
44.94
44.94
1,022
Sep 29, 2026
46.47
46.58
42.92
44.11
44.11
1,302
Sep 28, 2026
46.08
47.17
46.08
46.69
46.69
9,057
Sep 25, 2026
45.80
46.19
45.80
46.01
46.01
699
Sep 24, 2026
46.04
46.04
45.35
45.95
45.95
206
Sep 23, 2026
45.60
46.19
45.47
46.12
46.12
577
Sep 22, 2026
45.03
45.74
45.01
45.56
45.56
3,152
Sep 21, 2026
45.78
45.81
45.03
45.03
45.03
751
Sep 18, 2026
45.97
46.13
45.97
45.99
45.99
290
Sep 17, 2026
46.11
46.20
46.06
46.06
46.06
419
Sep 16, 2026
45.29
46.28
45.19
46.01
46.01
831
Sep 15, 2026
45.45
45.59
45.32
45.32
45.32
1,108
Sep 14, 2026
44.78
45.65
44.78
45.59
45.59
2,945
Sep 11, 2026
44.67
45.72
44.67
45.33
45.33
3,003
Sep 10, 2026
44.30
44.78
44.27
44.59
44.59
893
Sep 9, 2026
44.49
44.63
44.13
44.36
44.36
786
Sep 8, 2026
43.15
45.08
43.15
44.58
44.58
1,733
Sep 7, 2026
43.63
43.63
42.56
43.17
43.17
6,589
Sep 4, 2026
44.22
44.22
43.35
43.52
43.52
1,083
Sep 3, 2026
44.63
45.01
44.32
44.32
44.32
236
Sep 2, 2026
44.58
44.79
43.99
44.79
44.79
365
Sep 1, 2026
45.12
45.56
44.49
44.49
44.49
2,625
Aug 31, 2026
45.85
45.85
45.13
45.28
45.28
676
Aug 28, 2026
46.04
46.17
45.58
45.58
45.58
943
Aug 27, 2026
46.31
46.39
45.71
45.98
45.98
1,158
Aug 26, 2026
45.76
46.47
45.76
46.22
46.22
557
Aug 25, 2026
46.01
46.22
45.69
45.90
45.90
1,470
Aug 24, 2026
46.37
46.40
45.92
45.92
45.92
2,339
Aug 21, 2026
46.24
46.63
46.13
46.48
46.48
1,351
Aug 20, 2026
46.79
46.79
46.08
46.10
46.10
3,187
Aug 19, 2026
46.58
47.29
46.58
46.62
46.62
2,682
Aug 18, 2026
46.58
46.83
46.58
46.81
46.81
721
Aug 17, 2026
46.93
47.01
46.23
46.63
46.63
1,023
Aug 14, 2026
47.60
47.60
47.18
47.18
47.18
568
Aug 13, 2026
47.01
47.01
47.01
47.01
47.01
-
Aug 12, 2026
47.06
47.06
46.80
47.01
47.01
1,395
Aug 11, 2026
46.71
47.38
46.71
47.04
47.04
885
Aug 10, 2026
46.92
47.10
46.78
47.10
47.10
654
Aug 7, 2026
46.69
47.18
46.69
47.18
47.18
810
Aug 6, 2026
46.49
48.05
46.49
46.84
46.84
653
Aug 5, 2026
45.93
47.66
45.93
46.50
46.50
581
Aug 4, 2026
44.05
44.31
44.05
44.31
44.31
3,179
Aug 3, 2026
44.56
44.99
44.56
44.82
44.82
1,075
Jul 31, 2026
44.94
45.41
44.45
44.45
44.45
1,159
Jul 30, 2026
44.30
45.00
44.30
44.88
44.88
2,728
Jul 29, 2026
44.20
45.01
44.20
44.92
44.92
313
Jul 28, 2026
44.21
44.58
44.07
44.58
44.58
319
Jul 27, 2026
43.90
44.56
43.90
44.13
44.13
3,705
Jul 24, 2026
42.69
43.46
42.69
43.35
43.35
744
Jul 23, 2026
43.44
43.45
42.82
42.82
42.82
507
Jul 22, 2026
43.81
43.85
43.54
43.54
43.54
2,198
Jul 21, 2026
42.90
44.01
42.90
44.01
44.01
1,587
Jul 20, 2026
41.55
42.75
41.55
42.75
42.75
290
Jul 17, 2026
41.70
42.03
41.66
41.66
41.66
525
Jul 16, 2026
41.56
41.56
41.51
41.51
41.51
480
Jul 15, 2026
40.83
41.78
40.83
41.78
41.78
452
Jul 14, 2026
41.50
41.50
41.24
41.40
41.40
631
Jul 13, 2026
42.26
42.30
41.53
41.53
41.53
1,492
Jul 10, 2026
42.05
42.86
42.05
42.86
42.86
10
Jul 9, 2026
42.39
42.40
42.01
42.01
42.01
642
Jul 8, 2026
43.33
43.33
42.57
42.74
42.74
1,030
Jul 7, 2026
43.24
44.00
43.20
43.43
43.43
3,150
Jul 6, 2026
42.33
43.47
42.33
43.47
43.47
2,779
Jul 3, 2026
42.05
42.41
42.05
42.41
42.41
903
Jul 2, 2026
40.97
42.10
40.97
42.03
42.03
3,835
Jul 1, 2026
39.83
41.09
39.83
41.09
41.09
1,185
Jun 30, 2026
39.47
39.60
39.47
39.55
39.55
205
Jun 29, 2026
40.00
40.00
39.53
39.55
39.55
91
Jun 26, 2026
40.09
40.09
39.74
39.97
39.97
2,117
Jun 25, 2026
39.96
40.19
39.74
39.93
39.93
1,053
Jun 24, 2026
39.78
40.14
39.78
40.06
40.06
521
Jun 23, 2026
39.59
40.15
39.59
39.99
39.99
240
Jun 22, 2026
39.65
39.65
38.86
39.41
39.41
1,710
Jun 19, 2026
39.17
39.91
39.17
39.47
39.47
1,001
Jun 18, 2026
38.77
39.23
38.77
39.23
39.23
2
Jun 17, 2026
38.52
39.00
38.51
38.98
38.98
2,445
Jun 16, 2026
38.72
38.72
38.47
38.47
38.47
275
Jun 15, 2026
37.94
38.95
37.94
38.95
38.95
622
Jun 12, 2026
37.54
37.94
37.54
37.64
37.64
1,089
Jun 11, 2026
37.52
37.52
37.10
37.35
37.35
275
Jun 10, 2026
37.18
37.75
37.18
37.75
37.75
839
Jun 9, 2026
36.84
37.34
36.84
37.13
37.13
1,996
Jun 8, 2026
37.07
37.07
36.91
36.98
36.98
901
Jun 5, 2026
36.61
37.50
36.61
37.34
37.34
2,242
Jun 4, 2026
35.82
36.68
35.82
36.68
36.68
933
Jun 3, 2026
36.47
36.47
35.29
35.71
35.71
3,413
Jun 2, 2026
35.68
36.49
35.19
36.38
36.38
1,655
Jun 1, 2026
36.39
36.39
35.55
35.68
35.68
2,921
May 29, 2026
36.64
36.99
36.40
36.40
36.40
402
May 28, 2026
36.99
37.04
36.28
36.80
36.80
3,849
May 27, 2026
37.81
37.97
37.12
37.20
37.20
1,286
May 26, 2026
38.44
38.57
37.87
37.91
37.91
583
May 25, 2026
1.05
Dividend
Dividends on any given ex-date include regular and any special dividends
May 25, 2026
38.50
38.54
38.36
38.54
38.54
540
May 22, 2026
40.23
40.23
38.81
38.98
37.93
1,164
May 21, 2026
40.21
40.31
40.18
40.18
39.10
384
May 20, 2026
39.48
40.20
39.48
40.19
39.11
1,545
May 19, 2026
39.21
39.61
39.21
39.61
38.54
1,144
May 18, 2026
38.66
39.34
38.66
39.34
38.28
705
May 15, 2026
38.75
39.44
38.75
38.80
37.75
420
May 14, 2026
38.32
38.98
38.32
38.98
37.93
80
May 13, 2026
39.66
39.66
38.35
38.35
37.32
880
May 12, 2026
39.85
39.85
39.28
39.60
38.53
525
May 11, 2026
41.12
41.12
39.82
39.92
38.84
3,033
May 8, 2026
40.59
41.00
40.59
41.00
39.90
154
May 7, 2026
40.02
40.88
39.92
40.88
39.78
3,442
May 6, 2026
40.86
41.45
38.39
40.30
39.21
3,684
May 5, 2026
40.56
40.56
39.30
39.69
38.62
4,701
May 4, 2026
41.31
41.31
40.69
40.95
39.85
185
Apr 30, 2026
41.06
41.16
40.56
41.07
39.96
2,203
Apr 29, 2026
40.64
41.51
40.19
41.23
40.12
2,851
Apr 28, 2026
40.23
40.97
40.23
40.97
39.87
1,750
Apr 27, 2026
40.44
40.51
40.00
40.50
39.41
1,563
Apr 24, 2026
40.52
40.60
40.15
40.26
39.18
3,220
Apr 23, 2026
42.27
42.27
40.50
40.50
39.41
6,084
Apr 22, 2026
43.07
43.14
42.20
42.38
41.24
1,122
Apr 21, 2026
44.16
44.16
43.93
43.93
42.75
103
Apr 20, 2026
44.45
44.45
43.95
43.95
42.77
615
Apr 17, 2026
44.25
44.66
43.80
44.57
43.37
3,062
Apr 16, 2026
44.27
44.46
44.13
44.13
42.94
655
Apr 15, 2026
44.72
44.85
44.15
44.28
43.09
3,992
Apr 14, 2026
44.71
44.71
44.59
44.64
43.44
530
Apr 13, 2026
44.33
44.40
44.09
44.40
43.20
416
Apr 10, 2026
44.66
44.66
44.60
44.60
43.40
65
Apr 9, 2026
44.65
44.73
44.01
44.73
43.53
858
Apr 8, 2026
44.95
45.00
44.60
44.60
43.40
774
Apr 7, 2026
43.53
43.83
43.08
43.46
42.29
1,262
Apr 2, 2026
43.45
43.54
43.07
43.51
42.34
2,752
Apr 1, 2026
44.76
45.20
43.92
43.92
42.74
576
Mar 31, 2026
44.52
44.52
44.47
44.47
43.27
2,100
Mar 30, 2026
43.44
44.29
43.44
44.29
43.10
2,174
Mar 27, 2026
43.96
43.99
43.78
43.88
42.70
2,179
Mar 26, 2026
44.29
44.29
44.29
44.29
43.10
-
Mar 25, 2026
44.32
44.64
44.32
44.64
43.44
140
Mar 24, 2026
44.12
44.13
44.12
44.13
42.94
95
Mar 23, 2026
43.00
44.29
42.37
44.04
42.85
2,754
Mar 20, 2026
44.46
44.89
43.38
43.38
42.21
8,750
Mar 19, 2026
45.38
45.38
44.21
44.51
43.31
2,911
Mar 18, 2026
46.46
46.68
45.83
45.83
44.60
3,084
Mar 17, 2026
46.77
46.77
46.15
46.24
44.99
1,028
Mar 16, 2026
46.58
46.96
46.58
46.95
45.69
3,699
Mar 13, 2026
46.43
46.60
46.43
46.60
45.34
292
Mar 12, 2026
46.82
46.90
46.72
46.90
45.64
4,100
Mar 11, 2026
47.99
47.99
47.15
47.15
45.88
115
Mar 10, 2026
47.62
48.42
47.62
48.40
47.10
1,840
Mar 9, 2026
44.94
46.60
44.85
46.60
45.34
3,505
Mar 6, 2026
46.45
46.81
46.35
46.43
45.18
397
Mar 5, 2026
48.23
48.55
46.31
46.31
45.06
1,175
Mar 4, 2026
48.29
48.85
48.15
48.52
47.21
1,071
Mar 3, 2026
50.12
50.12
47.86
48.54
47.23
5,112
Mar 2, 2026
49.97
50.66
49.57
50.66
49.30
7,595
Feb 27, 2026
51.18
51.18
50.40
50.82
49.45
1,487
Feb 26, 2026
50.96
51.10
50.96
51.04
49.67
460
Feb 25, 2026
48.36
51.18
48.35
51.18
49.80
6,455
Feb 24, 2026
51.62
51.62
50.36
50.36
49.00
1,822
Feb 23, 2026
51.80
52.12
51.80
52.10
50.70
1,551
Feb 20, 2026
51.98
52.26
51.86
51.86
50.46
3,125
Feb 19, 2026
51.68
52.84
51.68
52.24
50.83
924
Feb 18, 2026
52.08
52.70
51.90
51.96
50.56
2,219
Feb 17, 2026
50.98
52.16
50.98
52.02
50.62
8,735
Feb 16, 2026
50.32
51.10
50.32
51.08
49.70
2,485
Feb 13, 2026
50.08
50.40
50.08
50.30
48.95
3,599
Feb 12, 2026
50.18
50.50
50.14
50.14
48.79
142
Feb 11, 2026
49.93
50.06
49.72
50.06
48.71
1,470
Feb 10, 2026
49.85
50.54
49.85
49.93
48.59
1,313
Feb 9, 2026
49.62
49.87
49.62
49.87
48.53
2,327
Feb 6, 2026
49.03
49.63
49.03
49.63
48.29
3,333
Feb 5, 2026
49.12
49.15
48.60
49.15
47.83
1,124
Feb 4, 2026
48.80
49.50
48.77
49.08
47.76
1,820
Feb 3, 2026
48.61
49.00
48.41
48.50
47.19
2,398
Feb 2, 2026
46.89
48.00
46.89
47.92
46.63
889
Jan 30, 2026
46.81
47.45
46.73
47.24
45.97
1,104
Jan 29, 2026
47.72
47.87
46.67
46.79
45.53
490
Jan 28, 2026
49.43
49.61
47.75
47.83
46.54
595
Jan 27, 2026
48.10
49.62
48.10
49.61
48.27
449
Jan 26, 2026
48.43
48.43
47.83
47.95
46.66
1,174
Jan 23, 2026
48.33
48.52
48.32
48.40
47.10
230
Jan 22, 2026
48.18
48.35
48.08
48.35
47.05
1,011
Jan 21, 2026
46.92
47.82
46.84
47.43
46.15
404
Jan 20, 2026
48.86
48.86
46.94
47.16
45.89
2,304
Jan 19, 2026
49.25
49.25
48.90
49.23
47.90
2,280
Jan 16, 2026
49.53
50.18
49.53
50.18
48.83
45
Jan 15, 2026
51.70
51.70
49.30
49.69
48.35
1,927
Jan 14, 2026
51.02
51.88
51.02
51.78
50.39
496
Jan 13, 2026
50.62
51.24
50.42
51.24
49.86
3,429
Jan 12, 2026
49.39
50.72
49.39
50.60
49.24
1,365
Jan 9, 2026
49.69
49.69
49.14
49.14
47.82
364
Jan 8, 2026
48.98
49.80
48.98
49.70
48.36
590
Jan 7, 2026
48.44
48.94
48.44
48.94
47.62
613
Jan 6, 2026
47.70
48.71
47.70
48.37
47.07
353
Jan 5, 2026
47.72
48.02
47.70
47.74
46.45
846
Jan 2, 2026
48.82
48.82
47.74
47.74
46.45
8,610
Dec 30, 2025
48.80
48.90
48.52
48.90
47.58
997
Dec 29, 2025
48.57
48.72
48.47
48.47
47.16
1,398
Dec 23, 2025
48.47
48.79
48.34
48.58
47.27
403
Dec 22, 2025
48.16
48.28
48.16
48.28
46.98
85
Dec 19, 2025
47.76
48.31
47.76
48.30
47.00
1,915
Dec 18, 2025
47.56
47.96
47.56
47.94
46.65
472
Dec 17, 2025
47.62
47.82
47.62
47.82
46.53
1,049
Dec 16, 2025
48.36
48.50
47.28
47.28
46.01
1,271
Dec 15, 2025
47.50
49.00
47.50
48.55
47.24
935
Dec 12, 2025
47.88
47.88
47.40
47.40
46.12
1,200
Dec 11, 2025
48.28
48.28
48.08
48.08
46.78
871
Dec 10, 2025
46.82
47.28
46.82
47.28
46.01
1,115
Dec 9, 2025
47.53
47.53
46.99
46.99
45.72
795
Dec 8, 2025
47.64
48.26
47.64
48.26
46.96
78
Dec 5, 2025
47.73
48.15
47.70
47.72
46.43
415
Dec 4, 2025
47.42
48.00
47.42
47.72
46.43
272
Dec 3, 2025
46.80
47.18
46.80
47.18
45.91
182
Dec 2, 2025
46.25
46.86
46.25
46.73
45.47
22
Dec 1, 2025
47.26
47.26
47.26
47.26
45.99
115
Nov 28, 2025
47.30
47.30
47.00
47.12
45.85
303
Nov 27, 2025
47.38
47.45
47.26
47.44
46.16
377
Nov 26, 2025
47.77
47.88
47.19
47.26
45.99
1,656
Nov 25, 2025
47.09
47.09
47.09
47.09
45.82
-
Nov 24, 2025
47.19
47.21
47.18
47.18
45.91
850
Nov 21, 2025
46.09
46.09
46.09
46.09
44.85
-
Nov 20, 2025
46.81
47.04
45.99
45.99
44.75
153
Nov 19, 2025
47.38
47.38
47.00
47.00
45.73
50
Nov 18, 2025
48.09
48.09
47.27
47.41
46.13
3,895
Nov 17, 2025
48.78
49.00
48.56
49.00
47.68
643
Nov 14, 2025
48.97
48.97
48.21
48.56
47.25
200
Nov 13, 2025
49.72
49.93
48.88
48.88
47.56
2,961
Nov 12, 2025
48.99
49.90
48.99
49.90
48.56
608
Nov 11, 2025
47.87
48.78
47.87
48.78
47.47
540
Nov 10, 2025
47.83
47.83
47.83
47.83
46.54
-
Nov 7, 2025
48.17
48.50
47.59
47.60
46.32
1,629
Nov 6, 2025
48.02
48.04
48.02
48.04
46.75
200
Nov 5, 2025
49.41
49.48
47.93
47.93
46.64
2,628
Nov 4, 2025
48.87
48.87
48.17
48.17
46.87
1,100
Nov 3, 2025
49.95
50.02
49.32
49.32
47.99
1,520
Oct 31, 2025
50.02
50.40
49.90
49.90
48.56
535
Oct 30, 2025
50.52
50.54
50.36
50.36
49.00
314
