Fresenius Medical Care AG & Co. KGaA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	39.570	40.460	39.350	40.460	40.460	914,194
2026-10-22	38.680	39.280	38.370	39.180	39.180	622,740
2026-10-21	38.000	38.980	37.790	38.450	38.450	1,100,577
2026-10-20	39.400	39.730	37.400	39.460	39.460	551,414
2026-10-19	39.080	39.510	38.890	39.040	39.040	750,672
2026-10-16	39.430	39.780	39.150	39.540	39.540	862,234
2026-10-15	39.020	39.740	38.970	39.460	39.460	899,067
2026-10-14	37.580	38.390	37.400	38.330	38.330	1,120,575
2026-10-13	38.290	38.500	37.770	37.900	37.900	836,683
2026-10-12	37.860	38.220	37.720	37.900	37.900	869,193
2026-10-09	37.150	38.010	37.150	37.500	37.500	1,271,251
2026-10-08	36.490	37.070	36.050	36.720	36.720	1,568,785
2026-10-07	40.290	42.160	36.710	37.420	37.420	2,323,146
2026-10-06	40.720	40.860	39.900	40.170	40.170	508,467
2026-10-05	40.180	40.320	39.710	40.250	40.250	565,360
2026-10-02	39.570	39.750	39.280	39.550	39.550	504,415
2026-10-01	39.400	39.880	39.150	39.680	39.680	657,421
2026-09-30	39.640	39.840	39.230	39.570	39.570	1,034,505
2026-09-29	39.680	40.210	38.940	39.200	39.200	1,043,163
2026-09-28	39.990	40.700	39.990	40.480	40.480	655,626
2026-09-25	39.270	39.800	39.090	39.800	39.800	730,050
2026-09-24	39.530	39.570	39.110	39.350	39.350	603,395
2026-09-23	39.190	39.810	38.860	39.600	39.600	554,220

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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