Fresenius Medical Care AG & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 44.800 | 45.040 | 44.100 | 44.450 | 44.450 | 705,793 |
| 2026-07-30 | 43.250 | 44.470 | 43.090 | 44.290 | 44.290 | 850,154 |
| 2026-07-29 | 43.780 | 44.080 | 43.400 | 43.580 | 43.580 | 694,739 |
| 2026-07-28 | 43.050 | 43.620 | 42.820 | 43.270 | 43.270 | 1,051,333 |
| 2026-07-27 | 43.390 | 43.950 | 43.380 | 43.880 | 43.880 | 408,124 |
| 2026-07-24 | 42.890 | 43.320 | 42.560 | 43.270 | 43.270 | 539,916 |
← NewerPage 2 of 2 · 66 trading days
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.