FRESENIUS SE+CO.KGAA O.N. - Price History
Monthly price history for FRE.DE (FRESENIUS SE+CO.KGAA O.N.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €27.95 | €27.95 |
| April 2024 | €27.97 | €27.97 |
| March 2024 | €25 | €25 |
| February 2024 | €25.88 | €25.88 |
| January 2024 | €26.12 | €26.12 |
| December 2023 | €28.07 | €28.07 |
| November 2023 | €29.09 | €29.09 |
| October 2023 | €24.24 | €24.24 |
| September 2023 | €29.46 | €29.46 |
| August 2023 | €29.61 | €29.61 |
| July 2023 | €28.53 | €28.53 |
| June 2023 | €25.37 | €25.37 |
| May 2023 | €25.59 | €25.59 |
| April 2023 | €25.35 | €26.22 |
| March 2023 | €24.02 | €24.85 |
| February 2023 | €25.16 | €26.03 |
| January 2023 | €25.65 | €26.53 |
| December 2022 | €25.38 | €26.25 |
| November 2022 | €25.68 | €26.56 |
| October 2022 | €22.52 | €23.30 |
| September 2022 | €21.22 | €21.95 |
| August 2022 | €23.84 | €24.66 |
| July 2022 | €24.12 | €24.95 |
| June 2022 | €27.94 | €28.90 |
| May 2022 | €30.82 | €31.88 |
| April 2022 | €31.79 | €33.80 |
| March 2022 | €31.36 | €33.34 |
| February 2022 | €29.41 | €31.26 |
| January 2022 | €34.39 | €36.56 |
| December 2021 | €33.30 | €35.40 |
| November 2021 | €31.51 | €33.50 |
| October 2021 | €36.93 | €39.26 |
| September 2021 | €39.07 | €41.54 |
| August 2021 | €41.44 | €44.05 |
| July 2021 | €41.69 | €44.32 |
| June 2021 | €41.38 | €44 |
| May 2021 | €41.52 | €44.14 |
| April 2021 | €37.72 | €40.88 |
| March 2021 | €35.05 | €37.98 |
| February 2021 | €32.70 | €35.44 |
| January 2021 | €33.93 | €36.77 |
| December 2020 | €34.92 | €37.84 |
| November 2020 | €34.60 | €37.50 |
| October 2020 | €29.38 | €31.84 |
| September 2020 | €35.83 | €38.83 |
| August 2020 | €35.80 | €38.80 |
| July 2020 | €38.18 | €42.27 |
| June 2020 | €39.85 | €44.12 |
| May 2020 | €39.02 | €43.20 |
| April 2020 | €35.12 | €39.63 |
| March 2020 | €30.07 | €33.93 |
| February 2020 | €37.58 | €42.42 |
| January 2020 | €40.87 | €46.12 |
| December 2019 | €44.46 | €50.18 |
| November 2019 | €43.99 | €49.64 |
| October 2019 | €41.76 | €47.12 |
| September 2019 | €38.01 | €42.90 |
| August 2019 | €39.13 | €44.16 |
| July 2019 | €40.35 | €45.54 |
| June 2019 | €42.25 | €47.68 |
| May 2019 | €40.24 | €45.41 |
| April 2019 | €44.09 | €50.58 |
| March 2019 | €43.37 | €49.76 |
| February 2019 | €43.08 | €49.43 |
| January 2019 | €39.48 | €45.30 |
| December 2018 | €36.94 | €42.38 |
| November 2018 | €43.68 | €50.12 |
| October 2018 | €49.05 | €56.28 |
| September 2018 | €55.12 | €63.24 |
| August 2018 | €57.34 | €65.78 |
| July 2018 | €57.54 | €66.02 |
| June 2018 | €59.97 | €68.80 |
| May 2018 | €57.32 | €65.76 |
| April 2018 | €54.60 | €63.34 |
| March 2018 | €53.50 | €62.06 |
| February 2018 | €57.85 | €67.10 |
| January 2018 | €60.76 | €70.48 |
| December 2017 | €56.10 | €65.07 |
| November 2017 | €52.25 | €60.61 |
| October 2017 | €61.82 | €71.71 |
| September 2017 | €58.84 | €68.25 |
| August 2017 | €61.29 | €71.09 |
| July 2017 | €61.58 | €71.43 |
| June 2017 | €64.71 | €75.06 |
| May 2017 | €65.70 | €76.21 |
| April 2017 | €63.65 | €74.41 |
| March 2017 | €64.44 | €75.33 |
| February 2017 | €64.17 | €75.02 |
| January 2017 | €62.38 | €72.93 |
| December 2016 | €63.52 | €74.26 |
| November 2016 | €57.95 | €67.75 |
| October 2016 | €57.52 | €67.24 |
| September 2016 | €60.74 | €71.01 |
| August 2016 | €55.96 | €65.42 |
| July 2016 | €57.13 | €66.79 |
| June 2016 | €56.30 | €65.82 |
| May 2016 | €58.02 | €67.83 |
| April 2016 | €53.87 | €63.52 |
| March 2016 | €54.45 | €64.21 |
| February 2016 | €51.63 | €60.88 |
| January 2016 | €51.68 | €60.94 |
| December 2015 | €55.94 | €65.97 |
| November 2015 | €58.93 | €69.49 |
| October 2015 | €56.61 | €66.75 |
| September 2015 | €50.88 | €60 |
| August 2015 | €53.47 | €63.05 |
| July 2015 | €53.28 | €62.83 |
| June 2015 | €48.80 | €57.55 |
| May 2015 | €49.13 | €57.93 |
| April 2015 | €44.96 | €53.43 |
| March 2015 | €46.78 | €55.59 |
| February 2015 | €43.07 | €51.18 |
| January 2015 | €42.72 | €50.76 |
| December 2014 | €36.32 | €43.16 |
| November 2014 | €36.69 | €43.60 |
| October 2014 | €34.55 | €41.05 |
| September 2014 | €32.98 | €39.20 |
| August 2014 | €31.25 | €37.13 |
| July 2014 | €31.39 | €111.90 |
| June 2014 | €30.55 | €108.90 |
| May 2014 | €30.70 | €109.45 |
| April 2014 | €30.38 | €109.55 |
| March 2014 | €31.51 | €113.60 |
| February 2014 | €31.23 | €112.60 |
| January 2014 | €32.08 | €115.65 |
| December 2013 | €30.95 | €111.60 |
| November 2013 | €28.90 | €104.20 |
| October 2013 | €26.55 | €95.73 |
| September 2013 | €25.47 | €91.82 |
| August 2013 | €25.25 | €91.04 |
| July 2013 | €26.32 | €94.88 |
| June 2013 | €26.27 | €94.71 |
| May 2013 | €25.37 | €91.48 |
| April 2013 | €26.11 | €95.22 |
| March 2013 | €26.40 | €96.29 |
| February 2013 | €25.81 | €94.14 |
| January 2013 | €24.58 | €89.65 |
| December 2012 | €23.88 | €87.10 |
| November 2012 | €24.37 | €88.88 |
| October 2012 | €24.13 | €88 |
| September 2012 | €24.77 | €90.34 |
| August 2012 | €23.26 | €84.82 |
| July 2012 | €23.80 | €86.80 |
| June 2012 | €22.42 | €81.78 |
| May 2012 | €20.95 | €76.40 |
| April 2012 | €20.42 | €75.40 |
| March 2012 | €20.83 | €76.89 |
| February 2012 | €21.02 | €77.60 |
| January 2012 | €21 | €77.54 |
| December 2011 | €19.36 | €71.48 |
| November 2011 | €19.38 | €71.55 |
| October 2011 | €19.32 | €71.31 |
| September 2011 | €18.05 | €66.65 |
| August 2011 | €19.52 | €72.06 |
| July 2011 | €20.19 | €74.55 |
| June 2011 | €19.50 | €71.98 |
| May 2011 | €19.76 | €72.97 |
| April 2011 | €18.97 | €70.86 |
| March 2011 | €17.47 | €65.27 |
| February 2011 | €17.70 | €66.11 |
| January 2011 | €17.05 | €63.68 |
| December 2010 | €16.80 | €62.75 |
| November 2010 | €17.67 | €66.01 |
| October 2010 | €16.97 | €63.41 |
| September 2010 | €15.72 | €58.72 |
| August 2010 | €14.99 | €55.99 |
| July 2010 | €14.32 | €53.50 |
| June 2010 | €14.57 | €54.43 |
| May 2010 | €13.76 | €51.40 |
| April 2010 | €14.12 | €53.51 |
| March 2010 | €14.54 | €55.11 |
| February 2010 | €12.65 | €47.95 |
| January 2010 | €11.69 | €44.32 |
| December 2009 | €11.46 | €43.45 |
| November 2009 | €10.18 | €38.61 |
| October 2009 | €8.93 | €33.86 |
| September 2009 | €8.87 | €33.61 |
| August 2009 | €9.31 | €35.28 |
| July 2009 | €9.10 | €34.50 |
| June 2009 | €8.80 | €33.37 |
| May 2009 | €8.98 | €34.05 |
| April 2009 | €8.10 | €31.36 |
| March 2009 | €7.38 | €28.55 |
| February 2009 | €9.30 | €36 |
| January 2009 | €9.95 | €38.50 |
| December 2008 | €9.36 | €36.23 |
| November 2008 | €10.03 | €38.83 |
| October 2008 | €11.89 | €46 |
| September 2008 | €13.41 | €51.89 |
| August 2008 | €14.79 | €57.22 |
| July 2008 | €14.48 | €56.03 |
| June 2008 | €14.21 | €54.98 |
| May 2008 | €15.52 | €60.07 |
| April 2008 | €13.89 | €54.34 |
| March 2008 | €13.78 | €53.90 |
| February 2008 | €14.97 | €58.59 |
| January 2008 | €13.66 | €53.44 |
| December 2007 | €14.31 | €56 |
| November 2007 | €14.26 | €55.79 |
| October 2007 | €13.73 | €53.74 |
| September 2007 | €13.52 | €52.92 |
| August 2007 | €13.53 | €52.93 |
| July 2007 | €13.79 | €53.95 |
| June 2007 | €14.55 | €56.92 |
| May 2007 | €14.57 | €57.01 |
| April 2007 | €15.48 | €61.16 |
| March 2007 | €15.22 | €60.13 |
| February 2007 | €13.88 | €54.83 |
| January 2007 | €13.05 | €51.54 |
| December 2006 | €12.80 | €50.57 |
| November 2006 | €12.03 | €47.53 |
| October 2006 | €11.94 | €47.15 |
| September 2006 | €11.65 | €46.02 |
| August 2006 | €11.22 | €44.33 |
| July 2006 | €10.45 | €41.27 |
| June 2006 | €10.91 | €43.10 |
| May 2006 | €10.38 | €40.98 |
| April 2006 | €10.80 | €44.14 |
| March 2006 | €11.48 | €46.94 |
| February 2006 | €10.71 | €43.78 |
| January 2006 | €10.11 | €41.33 |
| December 2005 | €8.64 | €35.33 |
| November 2005 | €8.16 | €33.37 |
| October 2005 | €8.56 | €34.99 |
| September 2005 | €8.49 | €34.70 |
| August 2005 | €7.64 | €31.22 |
| July 2005 | €7.84 | €32.03 |
| June 2005 | €7.31 | €29.88 |
| May 2005 | €6.97 | €28.49 |
| April 2005 | €6.25 | €26.80 |
| March 2005 | €6.60 | €28.29 |
| February 2005 | €6.67 | €28.62 |
| January 2005 | €5.97 | €25.62 |
| December 2004 | €5.66 | €24.28 |
| November 2004 | €6.33 | €27.15 |
| October 2004 | €5.50 | €23.61 |
| September 2004 | €5.57 | €23.88 |
| August 2004 | €4.97 | €21.32 |
| July 2004 | €4.93 | €21.16 |
| June 2004 | €5.29 | €22.68 |
| May 2004 | €5.40 | €23.15 |
| April 2004 | €4.92 | €22.28 |
| March 2004 | €4.81 | €21.79 |
| February 2004 | €4.74 | €21.45 |
| January 2004 | €4.87 | €22.05 |
| December 2003 | €4.63 | €20.97 |
| November 2003 | €4.51 | €20.42 |
| October 2003 | €4.45 | €20.12 |
| September 2003 | €4.55 | €20.58 |
| August 2003 | €4.06 | €18.37 |
| July 2003 | €3.56 | €16.10 |
| June 2003 | €3.42 | €15.48 |
| May 2003 | €3.20 | €14.47 |
| April 2003 | €2.72 | €13.33 |
| March 2003 | €2.68 | €13.14 |
| February 2003 | €2.58 | €12.67 |
| January 2003 | €2.62 | €12.84 |
| December 2002 | €2.39 | €11.72 |
| November 2002 | €2.95 | €14.47 |
| October 2002 | €2.32 | €11.38 |
| September 2002 | €1.39 | €6.83 |
| August 2002 | €2.12 | €10.41 |
| July 2002 | €2.54 | €12.49 |
| June 2002 | €3.26 | €16 |
| May 2002 | €4.42 | €21.69 |
| April 2002 | €4.58 | €23.58 |
| March 2002 | €4.97 | €25.59 |
| February 2002 | €4.55 | €23.41 |
| January 2002 | €4.83 | €24.88 |
| December 2001 | €5.11 | €26.34 |
| November 2001 | €5.14 | €26.50 |
| October 2001 | €4.92 | €25.34 |
| September 2001 | €5.65 | €29.10 |
| August 2001 | €6.14 | €31.61 |
| July 2001 | €6.22 | €32.03 |
| June 2001 | €6.38 | €32.84 |
| May 2001 | €5.69 | €29.59 |
| April 2001 | €5.67 | €29.51 |
| March 2001 | €5.41 | €28.13 |
| February 2001 | €6.97 | €36.26 |
| January 2001 | €6.34 | €33.01 |
| December 2000 | €6.81 | €35.44 |
| November 2000 | €7.25 | €37.70 |
| October 2000 | €6.75 | €35.12 |
| September 2000 | €6.75 | €35.12 |
| August 2000 | €6.09 | €31.70 |
| July 2000 | €5.37 | €27.93 |
| June 2000 | €5.39 | €28.05 |
| May 2000 | €6.06 | €33.17 |
| April 2000 | €5.53 | €30.24 |
| March 2000 | €5.42 | €29.67 |
| February 2000 | €4.23 | €23.17 |
| January 2000 | €4.37 | €23.90 |
| December 1999 | €4.31 | €23.58 |
| November 1999 | €4.52 | €24.71 |
| October 1999 | €3.98 | €21.79 |
| September 1999 | €4.16 | €22.76 |
| August 1999 | €4.20 | €23.01 |
| July 1999 | €4.58 | €25.04 |
| June 1999 | €4.37 | €23.90 |
| May 1999 | €3.86 | €21.30 |
| April 1999 | €4.24 | €23.41 |
| March 1999 | €4.62 | €25.53 |
| February 1999 | €3.97 | €21.95 |
| January 1999 | €4.09 | €22.60 |
| December 1998 | €4.67 | €25.77 |
| November 1998 | €4.44 | €24.52 |
| October 1998 | €3.54 | €19.54 |
| September 1998 | €3.93 | €21.70 |
| August 1998 | €3.76 | €20.78 |
| July 1998 | €4.38 | €24.19 |
| June 1998 | €4.67 | €25.77 |
| May 1998 | €5.37 | €29.68 |
| April 1998 | €5.92 | €32.67 |
| March 1998 | €5.63 | €31.09 |
| February 1998 | €5.12 | €28.26 |
| January 1998 | €5.34 | €29.51 |
| December 1997 | €4.56 | €25.19 |
| November 1997 | €4.25 | €23.49 |
| October 1997 | €3.97 | €21.95 |
| September 1997 | €4.49 | €24.77 |
| August 1997 | €4.89 | €27.02 |
| July 1997 | €5.21 | €28.76 |
| June 1997 | €5.42 | €29.93 |
| May 1997 | €5.27 | €29.10 |
| April 1997 | €5.46 | €30.18 |
| March 1997 | €5.52 | €30.51 |
| February 1997 | €5.24 | €28.93 |
| January 1997 | €4.77 | €26.35 |
| December 1996 | €4.67 | €25.77 |
| November 1996 | €4.64 | €25.60 |
| October 1996 | €4.86 | €26.85 |
| September 1996 | €4.26 | €23.54 |
| August 1996 | €4.35 | €24.01 |
| July 1996 | €4.16 | €22.94 |
| June 1996 | €4.20 | €23.19 |
| May 1996 | €4.02 | €22.20 |
| April 1996 | €3.67 | €20.28 |
| March 1996 | €4.06 | €22.44 |
| February 1996 | €3.79 | €20.95 |
| January 1996 | €2.38 | €13.14 |
| December 1995 | €2.44 | €13.47 |
| November 1995 | €2.15 | €11.89 |
| October 1995 | €1.91 | €10.57 |
| September 1995 | €1.84 | €10.14 |
| August 1995 | €1.82 | €10.08 |
| July 1995 | €1.61 | €8.90 |
| June 1995 | €1.44 | €7.98 |
| May 1995 | €1.36 | €7.48 |
| April 1995 | €1.36 | €7.52 |
| March 1995 | €1.28 | €7.07 |
| February 1995 | €1.27 | €7.02 |
| January 1995 | €1.17 | €6.46 |
| December 1994 | €1.19 | €6.58 |
| November 1994 | €1.19 | €6.57 |
| October 1994 | €1.05 | €5.82 |
| September 1994 | €1.04 | €5.74 |
| August 1994 | €1.09 | €6.02 |
| July 1994 | €1.01 | €5.57 |
| June 1994 | €1.02 | €5.63 |
| May 1994 | €0.98 | €5.40 |
| April 1994 | €1.09 | €6.01 |
| March 1994 | €0.99 | €5.44 |
| February 1994 | €0.92 | €5.07 |
FRE.DE
Price: €27.95
52 week price:
5-year range yield:
Forward Dividend Yield: 3.29%
Payout Ratio: 146.03%
Payout Ratio Range:
Dividend Per Share: 0.92 EUR
Earnings Per Share: 0.63 EUR
P/E Ratio: 15.78
Exchange: GER
Sector: Healthcare
Industry: Medical Care Facilities
Volume: 969254
Market Capitalization: 15.0 billion
Average Dividend Frequency: 1
Years Paying Dividends: 24
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 16.93%