Fresenius Medical Care AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	109.45	109.45	109.45	109.45	104.23	0
2024-11-08	109.45	109.45	109.45	109.45	104.23	0
2024-11-07	109.45	109.45	109.45	109.45	104.23	0
2024-11-06	109.45	109.45	109.45	109.45	104.23	0
2024-11-05	109.45	109.45	109.45	109.45	104.23	0
2024-11-04	109.45	109.45	109.45	109.45	104.23	0
2024-11-01	109.45	109.45	109.45	109.45	104.23	0
2024-10-31	109.45	109.45	109.45	109.45	104.23	0
2024-10-30	109.45	109.45	109.45	109.45	104.23	150
2024-10-29	113.22	113.22	113.22	113.22	107.82	0
2024-10-28	113.22	113.22	113.22	113.22	107.82	0
2024-10-25	113.22	113.22	113.22	113.22	107.82	0
2024-10-24	113.22	113.22	113.22	113.22	107.82	0
2024-10-23	113.22	113.22	113.22	113.22	107.82	0
2024-10-22	113.22	113.22	113.22	113.22	107.82	0
2024-10-21	113.22	113.22	113.22	113.22	107.82	0
2024-10-18	113.22	113.22	113.22	113.22	107.82	0
2024-10-17	113.22	113.22	113.22	113.22	107.82	0
2024-10-16	113.22	113.22	113.22	113.22	107.82	0
2024-10-15	113.22	113.22	113.22	113.22	107.82	0
2024-10-14	113.22	113.22	113.22	113.22	107.82	0
2024-10-11	113.22	113.22	113.22	113.22	107.82	0
2024-10-10	113.22	113.22	113.22	113.22	107.82	0
2024-10-09	113.22	113.22	113.22	113.22	107.82	0
2024-10-08	113.22	113.22	113.22	113.22	107.82	0
2024-10-07	113.22	113.22	113.22	113.22	107.82	0
2024-10-04	113.22	113.22	113.22	113.22	107.82	0
2024-10-03	113.22	113.22	113.22	113.22	107.82	0
2024-10-02	113.22	113.22	113.22	113.22	107.82	0
2024-10-01	113.22	113.22	113.22	113.22	107.82	0
2024-09-30	113.22	113.22	113.22	113.22	107.82	0
2024-09-27	113.22	113.22	113.22	113.22	107.82	0
2024-09-26	113.22	113.22	113.22	113.22	107.82	0
2024-09-25	113.22	113.22	113.22	113.22	107.82	0
2024-09-24	113.22	113.22	113.22	113.22	107.82	1
2024-09-23	106.75	106.75	106.75	106.75	101.65	0
2024-09-20	106.75	106.75	106.75	106.75	101.65	0
2024-09-19	106.75	106.75	106.75	106.75	101.65	0
2024-09-18	106.75	106.75	106.75	106.75	101.65	0
2024-09-17	106.75	106.75	106.75	106.75	101.65	0
2024-09-16	106.75	106.75	106.75	106.75	101.65	0
2024-09-13	106.75	106.75	106.75	106.75	101.65	0
2024-09-12	106.75	106.75	106.75	106.75	101.65	0
2024-09-11	106.75	106.75	106.75	106.75	101.65	0
2024-09-10	106.75	106.75	106.75	106.75	101.65	0
2024-09-09	106.75	106.75	106.75	106.75	101.65	0
2024-09-06	106.75	106.75	106.75	106.75	101.65	0
2024-09-05	106.75	106.75	106.75	106.75	101.65	0
2024-09-04	106.75	106.75	106.75	106.75	101.65	0
2024-09-03	106.75	106.75	106.75	106.75	101.65	1
2024-09-02	104.60	108.04	104.60	108.00	102.84	31
2024-08-30	102.60	102.60	102.60	102.60	97.703	0
2024-08-29	102.60	102.60	102.60	102.60	97.703	0
2024-08-28	102.60	102.60	102.60	102.60	97.703	0
2024-08-27	102.60	102.60	102.60	102.60	97.703	0
2024-08-26	102.60	102.60	102.60	102.60	97.703	0
2024-08-23	102.60	102.60	102.60	102.60	97.703	0
2024-08-22	102.60	102.60	102.60	102.60	97.703	0
2024-08-21	102.60	102.60	102.60	102.60	97.703	0
2024-08-20	102.00	102.60	102.00	102.60	97.703	200

← NewerPage 9 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	3.1342 EUR
2025-05-22	3.1780 EUR
2024-05-17	2.3353 EUR
2023-05-17	2.9972 EUR
2022-05-13	3.3451 EUR
2021-05-24	4.1360 EUR
2020-08-28	3.7914 EUR

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.