EODData

MEMBERSHIP REGISTER LOG IN

FRA, FRE: Fresenius SE & Co. KGaA

14 Aug 2026
LAST:

47.18

CHANGE:
 0.33		OPEN:
47.60		HIGH:
47.60		ASK:
0.00		VOLUME:
568
CHG(%):
0.68		PREV:
47.51		LOW:
47.18		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
14 Aug 2647.6047.6047.1847.18568
13 Aug 2646.6747.7846.6747.510
12 Aug 2647.0647.0646.8047.010
07 Aug 2646.6947.1846.6947.18653
06 Aug 2646.4948.0546.4946.840
05 Aug 2645.9347.6645.9346.500
04 Aug 2644.0544.3144.0544.313.2K
03 Aug 2644.5644.9944.5644.821.1K
31 Jul 2644.9445.4144.4544.450
30 Jul 2644.3045.0044.3044.880

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:15.68 
Forward P/E:10.78 
PEG Ratio:10.78 
Price to Sales:1.03 
Price to Book:1.20 
Profit Margin:0.06 
Operating Margin:0.10 
Return on Assets:0.03 
Return on Equity:0.08 
DivYield:0.02 
Div/Share:1.00 
Revenue:22.986B 
EBITDA:3.887B 
Shares:563.24M 
Market Cap:26.574B 

TECHNICAL INDICATORS

MA5:47.140.1%
MA10:46.072.4%
MA20:44.705.6%
MA50:41.7313.1%
MA100:41.7613.0%
MA200:45.184.4%
STO9:76.74
STO14:81.49 
RSI14:79.82 
WPR14:-7.82 
MTM14:3.83
ROC14:0.09 
ATR:0.97 
Week High:47.781.3%
Week Low:46.671.1%
Month High:48.051.8%
Month Low:40.834.4%
Year High:52.8412.0%
Year Low:35.1934.1%
Volatility:8.59 

RECENT SPLITS

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

RECENT DIVIDENDS

Date Amount
25 May 2026$1.05
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