Fresenius SE & Co. KGaA ( FSNUY) - Price History
Monthly price history for FSNUY (Fresenius SE & Co. KGaA)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $10.75 | $10.75 |
| May 2026 | $10.64 | $10.64 |
| April 2026 | $12.24 | $12.24 |
| March 2026 | $12.87 | $12.87 |
| February 2026 | $15.10 | $15.10 |
| January 2026 | $13.99 | $13.99 |
| December 2025 | $14.33 | $14.33 |
| November 2025 | $13.73 | $13.73 |
| October 2025 | $22.45 | $22.45 |
| September 2025 | $14.05 | $14.05 |
| August 2025 | $13.66 | $13.66 |
| July 2025 | $11.96 | $11.96 |
| June 2025 | $12.51 | $12.51 |
| May 2025 | $12.32 | $12.32 |
| April 2025 | $11.61 | $11.88 |
| March 2025 | $10.39 | $10.63 |
| February 2025 | $9.78 | $10 |
| January 2025 | $9.39 | $9.61 |
| December 2024 | $8.49 | $8.68 |
| November 2024 | $8.59 | $8.78 |
| October 2024 | $8.89 | $9.10 |
| September 2024 | $9.34 | $9.55 |
| August 2024 | $9.03 | $9.23 |
| July 2024 | $8.78 | $8.98 |
| June 2024 | $7.30 | $7.47 |
| May 2024 | $7.77 | $7.95 |
| April 2024 | $7.31 | $7.48 |
| March 2024 | $6.60 | $6.75 |
| February 2024 | $6.84 | $7 |
| January 2024 | $6.93 | $7.09 |
| December 2023 | $7.58 | $7.75 |
| November 2023 | $7.76 | $7.94 |
| October 2023 | $6.26 | $6.40 |
| September 2023 | $7.62 | $7.80 |
| August 2023 | $7.85 | $8.03 |
| July 2023 | $7.69 | $7.86 |
| June 2023 | $6.76 | $6.92 |
| May 2023 | $6.67 | $6.82 |
| April 2023 | $6.84 | $7.24 |
| March 2023 | $6.38 | $6.75 |
| February 2023 | $6.52 | $6.90 |
| January 2023 | $6.81 | $7.20 |
| December 2022 | $6.62 | $7 |
| November 2022 | $6.46 | $6.84 |
| October 2022 | $5.44 | $5.76 |
| September 2022 | $5.08 | $5.38 |
| August 2022 | $5.86 | $6.20 |
| July 2022 | $6.01 | $6.36 |
| June 2022 | $7.14 | $7.55 |
| May 2022 | $8.07 | $8.54 |
| April 2022 | $8.20 | $8.91 |
| March 2022 | $8.53 | $9.28 |
| February 2022 | $8.07 | $8.78 |
| January 2022 | $9.42 | $10.25 |
| December 2021 | $9.25 | $10.06 |
| November 2021 | $8.67 | $9.42 |
| October 2021 | $10.44 | $11.36 |
| September 2021 | $11.06 | $12.03 |
| August 2021 | $11.95 | $13 |
| July 2021 | $12.08 | $13.14 |
| June 2021 | $11.99 | $13.04 |
| May 2021 | $12.50 | $13.60 |
| April 2021 | $11.10 | $12.30 |
| March 2021 | $10.07 | $11.16 |
| February 2021 | $9.70 | $10.75 |
| January 2021 | $10.07 | $11.17 |
| December 2020 | $10.44 | $11.58 |
| November 2020 | $10.12 | $11.21 |
| October 2020 | $8.36 | $9.27 |
| September 2020 | $10.27 | $11.38 |
| August 2020 | $10.46 | $11.60 |
| July 2020 | $11.04 | $12.50 |
| June 2020 | $10.95 | $12.39 |
| May 2020 | $10.62 | $12.01 |
| April 2020 | $9.59 | $10.85 |
| March 2020 | $8.22 | $9.31 |
| February 2020 | $10.29 | $11.65 |
| January 2020 | $11.29 | $12.78 |
| December 2019 | $12.44 | $14.08 |
| November 2019 | $12.09 | $13.68 |
| October 2019 | $11.62 | $13.14 |
| September 2019 | $10.33 | $11.69 |
| August 2019 | $10.74 | $12.16 |
| July 2019 | $11.20 | $12.68 |
| June 2019 | $12 | $13.58 |
| May 2019 | $11.18 | $12.65 |
| April 2019 | $12.32 | $14.17 |
| March 2019 | $12.14 | $13.97 |
| February 2019 | $12.23 | $14.07 |
| January 2019 | $11.30 | $13 |
| December 2018 | $10.53 | $12.11 |
| November 2018 | $12.33 | $14.19 |
| October 2018 | $13.86 | $15.94 |
| September 2018 | $15.96 | $18.36 |
| August 2018 | $16.63 | $19.13 |
| July 2018 | $16.78 | $19.31 |
| June 2018 | $17.45 | $20.08 |
| May 2018 | $16.68 | $19.19 |
| April 2018 | $16.44 | $19.13 |
| March 2018 | $16.40 | $19.08 |
| February 2018 | $17.58 | $20.46 |
| January 2018 | $18.86 | $21.95 |
| December 2017 | $16.79 | $19.53 |
| November 2017 | $15.52 | $18.07 |
| October 2017 | $17.95 | $20.88 |
| September 2017 | $17.33 | $20.17 |
| August 2017 | $18.16 | $21.13 |
| July 2017 | $18.09 | $21.05 |
| June 2017 | $18.39 | $21.40 |
| May 2017 | $18.41 | $21.42 |
| April 2017 | $17.28 | $20.26 |
| March 2017 | $17.18 | $20.14 |
| February 2017 | $17 | $19.93 |
| January 2017 | $16.80 | $19.70 |
| December 2016 | $16.70 | $19.58 |
| November 2016 | $15.32 | $17.97 |
| October 2016 | $15.72 | $18.43 |
| September 2016 | $17.01 | $19.95 |
| August 2016 | $15.53 | $18.22 |
| July 2016 | $15.92 | $18.67 |
| June 2016 | $15.59 | $18.28 |
| May 2016 | $16.10 | $18.88 |
| April 2016 | $15.38 | $18.19 |
| March 2016 | $15.47 | $18.29 |
| February 2016 | $13.98 | $16.54 |
| January 2016 | $13.94 | $16.48 |
| December 2015 | $15.15 | $17.92 |
| November 2015 | $15.52 | $18.35 |
| October 2015 | $15.59 | $18.43 |
| September 2015 | $14.16 | $16.74 |
| August 2015 | $14.94 | $17.66 |
| July 2015 | $14.68 | $17.35 |
| June 2015 | $13.56 | $16.03 |
| May 2015 | $13.43 | $15.88 |
| April 2015 | $12.56 | $14.97 |
| March 2015 | $12.52 | $14.93 |
| February 2015 | $12.04 | $14.35 |
| January 2015 | $12.01 | $14.32 |
| December 2014 | $10.95 | $13.06 |
| November 2014 | $11.40 | $13.59 |
| October 2014 | $10.79 | $12.86 |
| September 2014 | $10.38 | $12.38 |
| August 2014 | $10.26 | $12.23 |
| July 2014 | $10.47 | $18.72 |
| June 2014 | $10.42 | $18.64 |
| May 2014 | $10.44 | $18.67 |
| April 2014 | $10.50 | $18.99 |
| March 2014 | $10.82 | $19.57 |
| February 2014 | $10.75 | $19.44 |
| January 2014 | $10.78 | $19.50 |
| December 2013 | $10.63 | $19.22 |
| November 2013 | $9.81 | $17.73 |
| October 2013 | $9 | $16.27 |
| September 2013 | $8.59 | $15.54 |
| August 2013 | $8.30 | $15.01 |
| July 2013 | $8.71 | $15.75 |
| June 2013 | $8.51 | $15.39 |
| May 2013 | $8.20 | $14.82 |
| April 2013 | $8.58 | $15.69 |
| March 2013 | $8.45 | $15.46 |
| February 2013 | $8.36 | $15.29 |
| January 2013 | $8.32 | $15.21 |
| December 2012 | $7.85 | $14.35 |
| November 2012 | $7.90 | $14.45 |
| October 2012 | $7.79 | $14.25 |
| September 2012 | $7.94 | $14.53 |
| August 2012 | $7.31 | $13.36 |
| July 2012 | $7.31 | $13.36 |
| June 2012 | $6.82 | $12.46 |
| May 2012 | $6.46 | $11.81 |
| April 2012 | $6.51 | $12.13 |
| March 2012 | $6.88 | $12.81 |
| February 2012 | $7.01 | $13.06 |
| January 2012 | $6.43 | $11.98 |
| December 2011 | $6.26 | $11.65 |
FSNUY
Price: $10.75
52 week price:
Dividend Yield: 2.90%
5-year range yield:
Forward Dividend Yield: 2.85%
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: 94.7 billion
Average Dividend Frequency: 1
Years Paying Dividends: 2