Fresenius SE & Co. KGaA ( FSNUF) - Price History
Stock symbol FSNUF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for FSNUF (Fresenius SE & Co. KGaA)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $54.35 | $54.35 |
| April 2026 | $54.35 | $54.35 |
| March 2026 | $54.35 | $54.35 |
| February 2026 | $55.90 | $55.90 |
| January 2026 | $55.90 | $55.90 |
| December 2025 | $55.90 | $55.90 |
| November 2025 | $52.54 | $52.54 |
| October 2025 | $53.75 | $53.75 |
| September 2025 | $57.14 | $57.14 |
| August 2025 | $56.35 | $56.35 |
| July 2025 | $46.21 | $46.21 |
| June 2025 | $50.29 | $50.29 |
| May 2025 | $37.73 | $37.73 |
| April 2025 | $36.94 | $37.73 |
| March 2025 | $40.15 | $41.01 |
| February 2025 | $39.16 | $40 |
| January 2025 | $37.55 | $38.35 |
| December 2024 | $32.16 | $32.85 |
| November 2024 | $33.93 | $34.66 |
| October 2024 | $36.72 | $37.50 |
| September 2024 | $36.57 | $37.35 |
| August 2024 | $36.31 | $37.08 |
| July 2024 | $33.44 | $34.15 |
| June 2024 | $30.45 | $31.10 |
| May 2024 | $31.90 | $32.58 |
| March 2024 | $27.33 | $27.91 |
| February 2024 | $27.43 | $28.01 |
| January 2024 | $28.24 | $28.84 |
| December 2023 | $30.03 | $30.67 |
| November 2023 | $30.35 | $31 |
| October 2023 | $25.23 | $25.77 |
| September 2023 | $31.33 | $32 |
| August 2023 | $31.53 | $32.20 |
| July 2023 | $31.75 | $32.43 |
| June 2023 | $25.94 | $26.50 |
| May 2023 | $29.24 | $31 |
| April 2023 | $26.43 | $28.02 |
| March 2023 | $25.65 | $27.19 |
| February 2023 | $25.94 | $27.50 |
| January 2023 | $28.39 | $30.10 |
| December 2022 | $25.41 | $26.94 |
| November 2022 | $25.36 | $26.88 |
| October 2022 | $18.39 | $19.50 |
| August 2022 | $23.68 | $25.10 |
| July 2022 | $26.98 | $28.60 |
| June 2022 | $27.81 | $29.48 |
| May 2022 | $32.97 | $36.06 |
| April 2022 | $35.01 | $38.30 |
| March 2022 | $33.92 | $37.10 |
| February 2022 | $32.95 | $36.05 |
| January 2022 | $36.56 | $40 |
| December 2021 | $35.94 | $39.32 |
| November 2021 | $38.31 | $41.91 |
| October 2021 | $42.85 | $46.88 |
| September 2021 | $44.22 | $48.38 |
| August 2021 | $45.63 | $49.92 |
| July 2021 | $47.83 | $52.32 |
| June 2021 | $47.63 | $52.10 |
| May 2021 | $45.25 | $50.54 |
| April 2021 | $41.37 | $46.21 |
| March 2021 | $38.61 | $43.13 |
| February 2021 | $41.94 | $46.85 |
| January 2021 | $41.22 | $46.04 |
| November 2020 | $39.47 | $44.09 |
| October 2020 | $33.34 | $37.25 |
| September 2020 | $39.75 | $44.40 |
| July 2020 | $44.69 | $51.04 |
| June 2020 | $44.88 | $51.26 |
| May 2020 | $39.31 | $44.90 |
| April 2020 | $37.45 | $42.78 |
| March 2020 | $35.02 | $40 |
| February 2020 | $42.36 | $48.38 |
| January 2020 | $46.96 | $53.64 |
| December 2019 | $48.96 | $55.92 |
| November 2019 | $46.21 | $52.78 |
| October 2019 | $44.30 | $50.60 |
| August 2019 | $42.48 | $48.52 |
| July 2019 | $44.74 | $51.10 |
| June 2019 | $47.06 | $53.75 |
| April 2019 | $46.84 | $54.40 |
| February 2019 | $47.93 | $55.67 |
| January 2019 | $44.35 | $51.51 |
| December 2018 | $38.82 | $45.09 |
| November 2018 | $50 | $58.07 |
| October 2018 | $55.36 | $64.30 |
| September 2018 | $63.89 | $74.21 |
| August 2018 | $63.28 | $73.50 |
| July 2018 | $66.70 | $77.47 |
| June 2018 | $69.31 | $80.50 |
| May 2018 | $66.91 | $77.72 |
| April 2018 | $66.79 | $79.20 |
| March 2018 | $65.27 | $77.40 |
| February 2018 | $69.86 | $82.84 |
| January 2018 | $73.37 | $87.01 |
| December 2017 | $65.36 | $77.50 |
| November 2017 | $66.41 | $78.76 |
| October 2017 | $70.20 | $83.25 |
| September 2017 | $69.44 | $82.35 |
| August 2017 | $67.82 | $80.43 |
| July 2017 | $71.09 | $84.30 |
| June 2017 | $72.10 | $85.50 |
| May 2017 | $70.87 | $84.71 |
| March 2017 | $66.77 | $79.81 |
| December 2016 | $62.91 | $75.20 |
| November 2016 | $63.79 | $76.25 |
| October 2016 | $61.82 | $73.90 |
| September 2016 | $66.34 | $79.30 |
| August 2016 | $62.71 | $74.96 |
| July 2016 | $61.82 | $73.90 |
| June 2016 | $56.48 | $67.52 |
| April 2016 | $60.69 | $73.15 |
| February 2016 | $52.40 | $63.16 |
| January 2016 | $54.47 | $65.65 |
| December 2015 | $59.28 | $71.45 |
| November 2015 | $60.69 | $73.15 |
| October 2015 | $61.06 | $73.60 |
| September 2015 | $55.98 | $67.47 |
| July 2015 | $53.22 | $64.14 |
| June 2015 | $54.97 | $66.25 |
| May 2015 | $51.59 | $62.65 |
| April 2015 | $48.15 | $58.47 |
| March 2015 | $49.82 | $60.50 |
| February 2015 | $45.70 | $55.50 |
| January 2015 | $47.59 | $57.80 |
| November 2014 | $42.38 | $51.46 |
| October 2014 | $41.09 | $49.90 |
| September 2014 | $40.06 | $48.65 |
| August 2014 | $40.39 | $49.05 |
| July 2014 | $41.03 | $149.48 |
| June 2014 | $40.88 | $148.95 |
| May 2014 | $41.29 | $152.16 |
| April 2014 | $40.67 | $149.86 |
| March 2014 | $40.52 | $149.30 |
| February 2014 | $41.94 | $154.55 |
| January 2014 | $43.71 | $161.05 |
| December 2013 | $41.65 | $153.48 |
| November 2013 | $37.64 | $138.70 |
| October 2013 | $33.52 | $123.50 |
| September 2013 | $33.88 | $124.85 |
| August 2013 | $34.82 | $128.30 |
| July 2013 | $34.94 | $128.73 |
| May 2013 | $33.01 | $121.65 |
| April 2013 | $32.75 | $124 |
| February 2013 | $31.17 | $118 |
| January 2013 | $31.64 | $119.80 |
| December 2012 | $30.51 | $115.50 |
| November 2012 | $28.60 | $108.27 |
| October 2012 | $31.63 | $119.75 |
| September 2012 | $30.24 | $114.50 |
| August 2012 | $28.66 | $108.50 |
| July 2012 | $28.86 | $109.24 |
| May 2012 | $25.38 | $96.08 |
| April 2012 | $25.50 | $99.09 |
| March 2012 | $26.54 | $103.15 |
| January 2012 | $24.69 | $95.95 |
| December 2011 | $24.43 | $94.95 |
| November 2011 | $26.65 | $103.55 |
| October 2011 | $25.28 | $98.25 |
| September 2011 | $22.81 | $88.65 |
| August 2011 | $26.46 | $102.82 |
| July 2011 | $27.93 | $108.55 |
| June 2011 | $25.96 | $100.88 |
| May 2011 | $26.50 | $104.22 |
| April 2011 | $25.19 | $99.05 |
| March 2011 | $23.27 | $91.50 |
| February 2011 | $23 | $90.45 |
| January 2011 | $20.25 | $79.63 |
| December 2010 | $21.11 | $83 |
| November 2010 | $22.89 | $90 |
| September 2010 | $19.88 | $78.20 |
| August 2010 | $17.80 | $70 |
| July 2010 | $17.66 | $69.47 |
| June 2010 | $16.88 | $66.40 |
| May 2010 | $15.70 | $61.75 |
| April 2010 | $18.02 | $71.90 |
| March 2010 | $16.54 | $66 |
| February 2010 | $15.98 | $63.75 |
| January 2010 | $15.62 | $62.30 |
| December 2009 | $15.67 | $62.50 |
| November 2009 | $14.41 | $57.50 |
| October 2009 | $12.97 | $51.75 |
| September 2009 | $12.60 | $50.25 |
| August 2009 | $12.66 | $50.52 |
| July 2008 | $19.89 | $81 |
| April 2007 | $19.69 | $82 |
| November 2006 | $44.24 | $184.25 |
| September 2006 | $39.98 | $166.50 |
| August 2006 | $41.47 | $172.74 |
| February 2006 | $36.60 | $153 |
| January 2006 | $32.07 | $134.05 |
| December 2005 | $29.25 | $122.25 |
| November 2005 | $29.19 | $122 |
| September 2005 | $30.04 | $125.55 |
| August 2005 | $28.15 | $117.66 |
| July 2005 | $27.74 | $115.97 |
| May 2005 | $25.38 | $106.63 |
| April 2005 | $25.93 | $108.92 |
| March 2005 | $27.54 | $115.68 |
| October 2003 | $16.71 | $70.50 |
| September 2003 | $15.01 | $63.34 |
| August 2002 | $7.91 | $33.60 |
| October 2001 | $19.37 | $83.09 |
| September 2001 | $18.66 | $80.07 |
FSNUF
Price: $54.35
52 week price:
Dividend Yield: 2.28%
5-year range yield:
Forward Dividend Yield: 2.22%
Payout Ratio Range:
Dividend Per Share: 1.20 USD
Earnings Per Share: 2.39 USD
P/E Ratio: 22.74
Exchange: PNK
Sector: Healthcare
Industry: Medical Care Facilities
Market Capitalization: 30.6 billion
Average Dividend Frequency: 1
Years Paying Dividends: 2