EODData

MEMBERSHIP REGISTER LOG IN

FRA, FRE: Fresenius SE & Co. KGaA

06 Nov 2025
LAST:

48.04

CHANGE:
 0.11		OPEN:
48.02		HIGH:
48.04		ASK:
0.00		VOLUME:
200
CHG(%):
0.23		PREV:
47.93		LOW:
48.02		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
06 Nov 2548.0248.0448.0248.04200
05 Nov 2549.4149.4847.9347.932.6K
04 Nov 2548.8748.8748.1748.171.1K
03 Nov 2549.9550.0249.3249.321.5K
31 Oct 2550.0250.4049.9049.90535
30 Oct 2550.5250.5450.3650.36314
29 Oct 2549.4650.7249.4650.722.0K
28 Oct 2549.6949.9549.4149.532.1K
27 Oct 2548.9249.2648.9249.24446
24 Oct 2548.9449.0548.6549.053.3K

COMPANY PROFILE

Name:Fresenius SE & Co. KGaA
About:Fresenius SE & Co. KGaA, a health care company, provides products and services for chronically ill patients. It operates through Fresenius Medical Care, Fresenius Kabi, Fresenius Helios, and Fresenius Vamed segments. The Fresenius Medical Care segment offers products and services for patients with chronic kidney failure. This segment provides dialyzers, dialysis machines, and related disposable products, as well as dialysis-related services. The Fresenius Kabi segment engages in the therapy and care of critically and chronically ill patients; enteral and parenteral nutrition products; medical technologies, as well as disposables, infusions pumps, apheresis machines, cell therapy devices, and other products. The Fresenius Helios segment provides clinical and nursing care facilities. The Fresenius Vamed segment provides services for hospitals and other healthcare facilities. This segment also offers operational management of healthcare facilities and provides services to patients. The company was formerly known as Fresenius SE and changed its name to Fresenius SE & Co. KGaA in January 2011. Fresenius SE & Co. KGaA was founded in 1912 and is based in Bad Homburg vor der Höhe, Germany.
Sector:Healthcare
Address:Else-Kröner-Str. 1, Bad Homburg vor der Höhe, Germany, 61352
Website:https://www.fresenius.com
ISIN:DE0005785604
LEI:XDFJ0CYCOO1FXRFTQS51

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:24.42 
Forward P/E:11.58 
PEG Ratio:-0.13 
Price to Sales:1.25 
Price to Book:1.52 
Profit Margin:0.05 
Operating Margin:0.10 
Return on Assets:0.03 
Return on Equity:0.06 
DivYield:0.02 
Div/Share:1.00 
Revenue:22.275B 
EBITDA:3.501B 
Shares:563.24M 
Market Cap:27.058B 

TECHNICAL INDICATORS

MA5:48.671.3%
MA10:49.232.5%
MA20:48.601.2%
MA50:47.541.1%
MA100:45.316.0%
MA200:42.7212.5%
STO9:3.94 
STO14:3.94 
RSI14:53.95
WPR14:-96.06 
MTM14:-0.28
ROC14:-0.01 
ATR:0.70 
Week High:50.545.2%
Week Low:47.930.2%
Month High:50.725.6%
Month Low:46.0712.5%
Year High:50.725.6%
Year Low:32.1249.6%
Volatility:15.84 

RECENT SPLITS

Date Ratio
04 Aug 20143-1
02 Feb 20073-1

RECENT DIVIDENDS

Date Amount
26 May 2025$1.00
18 May 2023$0.92
16 May 2022$0.92
25 May 2021$0.88
24 May 2021$0.88
31 Aug 2020$0.84
21 May 2020$0.84
20 May 2019$0.80
22 May 2018$0.75
21 May 2018$0.75