Fresenius Medical Care AG & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 41.020 | 41.500 | 40.550 | 41.500 | 39.905 | 634,312 |
| 2025-11-10 | 41.230 | 41.890 | 41.120 | 41.140 | 39.559 | 835,122 |
| 2025-11-07 | 42.280 | 42.350 | 41.340 | 41.400 | 39.809 | 696,272 |
| 2025-11-06 | 42.070 | 42.730 | 41.980 | 42.040 | 40.424 | 745,224 |
| 2025-11-05 | 41.050 | 42.120 | 41.040 | 41.760 | 40.155 | 1,263,957 |
| 2025-11-04 | 45.840 | 45.840 | 40.970 | 41.170 | 39.588 | 1,969,117 |
| 2025-11-03 | 46.350 | 46.660 | 45.670 | 45.670 | 43.915 | 783,707 |
| 2025-10-31 | 46.410 | 46.850 | 46.360 | 46.560 | 44.771 | 475,586 |
| 2025-10-30 | 46.460 | 47.540 | 46.270 | 46.610 | 44.819 | 675,632 |
| 2025-10-29 | 46.400 | 47.140 | 46.320 | 46.820 | 45.021 | 539,227 |
| 2025-10-28 | 46.770 | 46.890 | 46.350 | 46.490 | 44.703 | 286,011 |
| 2025-10-27 | 47.200 | 47.200 | 46.570 | 46.690 | 44.896 | 305,478 |
| 2025-10-24 | 46.380 | 47.090 | 46.110 | 47.090 | 45.280 | 457,431 |
| 2025-10-23 | 47.070 | 47.200 | 46.100 | 46.490 | 44.703 | 690,274 |
← NewerPage 5 of 5 · 254 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.