Fresenius Medical Care AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	41.300	41.640	41.060	41.230	37.458	318,138
2023-09-26	41.820	42.130	41.410	41.570	37.767	340,905
2023-09-25	42.000	42.270	41.800	42.000	38.157	314,964
2023-09-22	42.310	42.440	41.810	41.970	38.130	392,044
2023-09-21	43.040	43.310	42.570	42.610	38.712	264,525
2023-09-20	42.550	43.380	42.550	43.200	39.248	438,570
2023-09-19	42.380	42.740	42.140	42.400	38.521	395,190
2023-09-18	41.810	42.520	41.520	42.140	38.285	331,079
2023-09-15	41.860	42.400	41.860	41.990	38.148	1,163,066
2023-09-14	40.880	41.730	40.550	41.560	37.758	445,184
2023-09-13	40.280	41.310	40.280	40.920	37.176	729,833
2023-09-12	39.780	40.280	39.740	40.260	36.577	640,238
2023-09-11	40.050	40.090	39.600	39.700	36.068	727,570
2023-09-08	40.880	40.880	39.820	40.000	36.340	562,081
2023-09-07	40.550	40.860	40.220	40.730	37.004	472,611
2023-09-06	42.380	42.380	40.600	40.680	36.958	796,496
2023-09-05	44.500	44.500	42.560	42.600	38.703	380,768
2023-09-04	44.500	44.890	44.450	44.580	40.501	178,915
2023-09-01	44.400	44.820	43.960	44.420	40.356	215,045
2023-08-31	44.600	45.290	44.540	44.550	40.474	814,710
2023-08-30	44.720	44.760	44.180	44.540	40.465	251,371
2023-08-29	44.460	44.990	44.410	44.730	40.638	245,791
2023-08-28	44.570	44.950	44.430	44.430	40.365	137,280
2023-08-25	44.400	44.790	44.270	44.320	40.265	328,974
2023-08-24	45.010	45.350	44.510	44.530	40.456	226,714
2023-08-23	44.120	44.760	43.900	44.760	40.665	433,397
2023-08-22	44.310	44.590	44.020	44.110	40.074	273,461
2023-08-21	44.390	44.460	43.930	44.070	40.038	413,577
2023-08-18	45.040	45.040	44.260	44.570	40.492	310,129
2023-08-17	45.180	45.470	44.830	45.160	41.028	441,706
2023-08-16	45.450	45.780	45.220	45.410	41.255	306,098
2023-08-15	45.140	45.820	45.130	45.400	41.246	453,755
2023-08-14	46.600	47.320	45.140	45.150	41.019	608,177
2023-08-11	47.690	47.940	47.370	47.570	43.218	258,581
2023-08-10	47.700	48.140	47.590	47.930	43.545	341,378
2023-08-09	47.600	48.100	47.230	47.470	43.127	437,010
2023-08-08	47.130	47.530	46.840	47.180	42.864	425,483
2023-08-07	47.130	47.130	46.520	47.020	42.718	415,396
2023-08-04	47.270	47.320	46.420	47.040	42.736	288,130
2023-08-03	46.280	48.050	46.070	47.270	42.945	413,247
2023-08-02	47.300	47.300	45.160	46.340	42.100	615,421
2023-08-01	47.220	47.890	46.980	47.020	42.718	556,923
2023-07-31	47.430	47.630	47.200	47.220	42.900	418,943
2023-07-28	47.960	48.230	47.060	47.390	43.054	370,583
2023-07-27	47.790	48.890	47.640	48.170	43.763	368,922
2023-07-26	47.300	47.630	47.050	47.390	43.054	437,843
2023-07-25	48.420	48.420	47.000	47.250	42.927	564,944
2023-07-24	48.000	48.660	46.670	48.590	44.145	487,572
2023-07-21	49.290	49.450	48.420	48.860	44.390	565,895
2023-07-20	48.690	49.620	48.450	49.330	44.817	460,455
2023-07-19	48.770	49.050	48.350	48.670	44.217	309,961
2023-07-18	47.610	48.970	47.510	48.630	44.181	353,645
2023-07-17	46.790	47.940	46.620	47.610	43.254	307,980
2023-07-14	46.050	47.180	45.720	46.780	42.500	425,844
2023-07-13	46.120	46.900	45.700	46.590	42.327	515,672
2023-07-12	45.120	46.450	44.920	46.130	41.910	548,869
2023-07-11	43.560	44.260	43.380	44.100	40.065	275,446
2023-07-10	42.720	43.410	42.720	43.190	39.239	286,586
2023-07-07	42.860	43.130	42.660	42.880	38.957	176,700
2023-07-06	44.140	44.140	42.580	42.860	38.939	307,302

← NewerPage 14 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	1.4900 EUR
2025-05-23	1.4400 EUR
2024-05-17	1.1900 EUR
2023-05-17	1.1200 EUR
2022-05-13	1.3500 EUR
2021-05-21	1.3400 EUR
2020-08-28	1.2000 EUR
2020-05-20	1.2000 EUR
2019-05-17	1.1700 EUR

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