Fresenius SE & Co. KGaA ( FSNUY) - Price History
Monthly price history for FSNUY (Fresenius SE & Co. KGaA)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $12.48 | $12.48 |
| June 2026 | $11.43 | $11.43 |
| May 2026 | $10.64 | $10.64 |
| April 2026 | $11.90 | $12.24 |
| March 2026 | $12.52 | $12.87 |
| February 2026 | $14.68 | $15.10 |
| January 2026 | $13.60 | $13.99 |
| December 2025 | $13.94 | $14.33 |
| November 2025 | $13.35 | $13.73 |
| October 2025 | $21.83 | $22.45 |
| September 2025 | $13.66 | $14.05 |
| August 2025 | $13.28 | $13.66 |
| July 2025 | $11.63 | $11.96 |
| June 2025 | $12.16 | $12.51 |
| May 2025 | $11.98 | $12.32 |
| April 2025 | $11.32 | $11.91 |
| March 2025 | $10.25 | $10.79 |
| February 2025 | $9.50 | $10 |
| January 2025 | $9.12 | $9.60 |
| December 2024 | $8.31 | $8.75 |
| November 2024 | $8.41 | $8.85 |
| October 2024 | $8.71 | $9.17 |
| September 2024 | $9.10 | $9.58 |
| August 2024 | $8.84 | $9.30 |
| July 2024 | $8.58 | $9.03 |
| June 2024 | $7.14 | $7.52 |
| May 2024 | $7.56 | $7.96 |
| April 2024 | $7.17 | $7.55 |
| March 2024 | $6.43 | $6.77 |
| February 2024 | $6.61 | $6.96 |
| January 2024 | $6.64 | $6.99 |
| December 2023 | $7.34 | $7.72 |
| November 2023 | $7.55 | $7.95 |
| October 2023 | $6.06 | $6.38 |
| September 2023 | $7.42 | $7.81 |
| August 2023 | $7.63 | $8.03 |
| July 2023 | $7.42 | $7.81 |
| June 2023 | $6.60 | $6.94 |
| May 2023 | $6.52 | $6.86 |
| April 2023 | $6.58 | $7.16 |
| March 2023 | $6.15 | $6.69 |
| February 2023 | $6.26 | $6.82 |
| January 2023 | $6.60 | $7.18 |
| December 2022 | $6.42 | $6.99 |
| November 2022 | $6.36 | $6.92 |
| October 2022 | $5.23 | $5.69 |
| September 2022 | $4.93 | $5.37 |
| August 2022 | $5.73 | $6.24 |
| July 2022 | $5.92 | $6.45 |
| June 2022 | $6.91 | $7.52 |
| May 2022 | $7.87 | $8.57 |
| April 2022 | $7.92 | $8.86 |
| March 2022 | $8.31 | $9.30 |
| February 2022 | $7.77 | $8.69 |
| January 2022 | $9.40 | $10.52 |
| December 2021 | $8.92 | $9.98 |
| November 2021 | $8.43 | $9.43 |
| October 2021 | $10.24 | $11.45 |
| September 2021 | $10.69 | $11.96 |
| August 2021 | $11.66 | $13.04 |
| July 2021 | $11.96 | $13.38 |
| June 2021 | $11.74 | $13.13 |
| May 2021 | $12.25 | $13.70 |
| April 2021 | $10.88 | $12.41 |
| March 2021 | $9.81 | $11.18 |
| February 2021 | $9.44 | $10.76 |
| January 2021 | $9.77 | $11.14 |
| December 2020 | $10.22 | $11.65 |
| November 2020 | $9.78 | $11.16 |
| October 2020 | $8.13 | $9.27 |
| September 2020 | $10 | $11.40 |
| August 2020 | $10.09 | $11.50 |
| July 2020 | $10.65 | $12.39 |
| June 2020 | $10.68 | $12.43 |
| May 2020 | $10.42 | $12.13 |
| April 2020 | $9.31 | $10.84 |
| March 2020 | $7.90 | $9.19 |
| February 2020 | $10.05 | $11.70 |
| January 2020 | $10.97 | $12.77 |
| December 2019 | $12 | $13.96 |
| November 2019 | $11.73 | $13.65 |
| October 2019 | $11.29 | $13.14 |
| September 2019 | $9.99 | $11.63 |
| August 2019 | $10.40 | $12.10 |
| July 2019 | $10.66 | $12.41 |
| June 2019 | $11.59 | $13.49 |
| May 2019 | $10.92 | $12.71 |
| April 2019 | $12.07 | $14.28 |
| March 2019 | $11.85 | $14.02 |
| February 2019 | $11.92 | $14.10 |
| January 2019 | $10.96 | $12.96 |
| December 2018 | $10.27 | $12.15 |
| November 2018 | $11.99 | $14.18 |
| October 2018 | $13.43 | $15.90 |
| September 2018 | $15.45 | $18.28 |
| August 2018 | $16.14 | $19.10 |
| July 2018 | $16.31 | $19.30 |
| June 2018 | $16.96 | $20.07 |
| May 2018 | $16.24 | $19.22 |
| April 2018 | $15.89 | $19.02 |
| March 2018 | $16.04 | $19.19 |
| February 2018 | $17.06 | $20.42 |
| January 2018 | $18.35 | $21.96 |
| December 2017 | $16.24 | $19.43 |
| November 2017 | $15.07 | $18.04 |
| October 2017 | $17.59 | $21.05 |
| September 2017 | $16.93 | $20.26 |
| August 2017 | $17.73 | $21.22 |
| July 2017 | $17.67 | $21.15 |
| June 2017 | $18.02 | $21.57 |
| May 2017 | $17.97 | $21.51 |
| April 2017 | $16.83 | $20.30 |
| March 2017 | $16.65 | $20.08 |
| February 2017 | $16.46 | $19.84 |
| January 2017 | $16.34 | $19.71 |
| December 2016 | $16.15 | $19.48 |
| November 2016 | $14.82 | $17.86 |
| October 2016 | $15.32 | $18.47 |
| September 2016 | $16.56 | $19.97 |
| August 2016 | $15.09 | $18.20 |
| July 2016 | $15.44 | $18.62 |
| June 2016 | $15.18 | $18.31 |
| May 2016 | $15.67 | $18.90 |
| April 2016 | $14.99 | $18.23 |
| March 2016 | $14.99 | $18.23 |
| February 2016 | $13.70 | $16.66 |
| January 2016 | $13.60 | $16.54 |
| December 2015 | $14.68 | $17.85 |
| November 2015 | $15.10 | $18.36 |
| October 2015 | $15.14 | $18.41 |
| September 2015 | $13.81 | $16.80 |
| August 2015 | $14.63 | $17.79 |
| July 2015 | $14.23 | $17.31 |
| June 2015 | $13.25 | $16.11 |
| May 2015 | $13.11 | $15.94 |
| April 2015 | $12.16 | $14.91 |
| March 2015 | $12.13 | $14.88 |
| February 2015 | $11.68 | $14.32 |
| January 2015 | $11.68 | $14.32 |
| December 2014 | $10.58 | $12.97 |
| November 2014 | $11.05 | $13.55 |
| October 2014 | $10.48 | $12.85 |
| September 2014 | $10.11 | $12.39 |
| August 2014 | $9.94 | $12.18 |
| July 2014 | $10.14 | $18.64 |
| June 2014 | $10.18 | $18.71 |
| May 2014 | $10.18 | $18.71 |
| April 2014 | $10.18 | $18.92 |
| March 2014 | $10.57 | $19.65 |
| February 2014 | $10.40 | $19.34 |
| January 2014 | $10.51 | $19.55 |
| December 2013 | $10.40 | $19.35 |
| November 2013 | $9.48 | $17.62 |
| October 2013 | $8.72 | $16.21 |
| September 2013 | $8.38 | $15.59 |
| August 2013 | $8.06 | $14.98 |
| July 2013 | $8.44 | $15.70 |
| June 2013 | $8.30 | $15.43 |
| May 2013 | $7.94 | $14.77 |
| April 2013 | $8.30 | $15.61 |
| March 2013 | $8.24 | $15.50 |
| February 2013 | $8.17 | $15.37 |
| January 2013 | $8.14 | $15.32 |
| December 2012 | $7.66 | $14.40 |
| November 2012 | $7.63 | $14.35 |
| October 2012 | $7.37 | $13.87 |
| September 2012 | $7.58 | $14.26 |
| August 2012 | $7 | $13.16 |
| July 2012 | $7.04 | $13.25 |
| June 2012 | $6.78 | $12.76 |
| May 2012 | $6.12 | $11.51 |
| April 2012 | $6.30 | $12.07 |
| March 2012 | $6.70 | $12.85 |
| February 2012 | $6.92 | $13.27 |
| January 2012 | $6.34 | $12.15 |
| December 2011 | $6.10 | $11.70 |
FSNUY
Price: $12.48
52 week price:
Dividend Yield: 2.52%
5-year range yield:
Forward Dividend Yield: 2.46%
Payout Ratio Range:
Dividend Per Share: 0.31 USD
Earnings Per Share: 0.79 USD
P/E Ratio: 14.92
Exchange: PNK
Sector: Healthcare
Industry: Medical Care Facilities
Market Capitalization: 109.0 billion
Average Dividend Frequency: 1
Years Paying Dividends: 2