Fresenius Medical Care AG & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 37.100 | 38.000 | 36.960 | 37.340 | 35.905 | 1,006,615 |
| 2026-05-07 | 36.000 | 37.320 | 35.910 | 37.200 | 35.770 | 932,493 |
| 2026-05-06 | 34.770 | 36.200 | 34.600 | 35.830 | 34.453 | 1,428,168 |
| 2026-05-05 | 36.280 | 37.570 | 34.570 | 34.720 | 33.386 | 2,671,756 |
| 2026-05-04 | 38.590 | 39.090 | 38.330 | 38.870 | 37.376 | 582,574 |
| 2026-04-30 | 37.750 | 38.610 | 37.660 | 38.610 | 37.126 | 827,945 |
| 2026-04-29 | 38.230 | 38.460 | 37.990 | 38.070 | 36.607 | 624,066 |
| 2026-04-28 | 38.350 | 38.890 | 38.350 | 38.710 | 37.222 | 400,574 |
| 2026-04-27 | 38.750 | 38.970 | 38.520 | 38.750 | 37.261 | 495,093 |
| 2026-04-24 | 38.810 | 39.380 | 38.410 | 38.840 | 37.347 | 719,170 |
← NewerPage 3 of 3 · 130 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.