Fresenius Medical Care KGAA ST historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	34.465	35.190	34.300	35.030	32.769	42,461
2024-09-03	34.635	35.600	34.440	34.645	32.409	7,929
2024-09-02	34.870	34.880	34.590	34.690	32.451	118,071
2024-08-30	34.865	35.170	34.790	35.005	32.746	37,197
2024-08-29	34.910	35.090	34.740	34.780	32.536	34,096
2024-08-28	35.085	35.250	34.850	34.915	32.662	22,374
2024-08-27	34.945	35.310	34.900	34.980	32.723	22,283
2024-08-23	34.320	34.600	34.210	34.590	32.358	22,705
2024-08-22	34.020	34.350	34.020	34.160	31.956	19,989
2024-08-21	33.635	34.090	33.530	34.040	31.843	51,958
2024-08-20	34.330	34.330	33.690	33.740	31.563	12,390
2024-08-19	34.325	34.500	33.850	34.445	32.222	37,247
2024-08-16	34.100	34.460	34.100	34.310	32.096	33,587
2024-08-15	34.320	34.390	33.940	33.940	31.750	83,037
2024-08-14	34.075	34.190	33.860	34.030	31.834	37,315
2024-08-13	33.265	34.020	33.250	33.975	31.782	446,573
2024-08-12	33.645	33.710	33.130	33.145	31.006	15,895
2024-08-09	33.270	33.770	33.270	33.515	31.352	38,626
2024-08-08	33.220	33.340	32.500	33.330	31.179	38,077
2024-08-07	33.890	33.980	33.350	33.575	31.408	89,647
2024-08-06	34.565	34.720	33.580	33.955	31.764	60,961
2024-08-05	34.190	35.140	33.600	34.260	32.049	118,217
2024-08-02	34.300	34.910	34.300	34.390	32.171	202,041
2024-08-01	35.515	35.770	34.400	34.520	32.292	274,658
2024-07-31	36.055	36.820	35.680	36.055	33.728	65,803
2024-07-30	35.700	36.005	34.180	36.005	33.681	164,514
2024-07-29	37.340	37.860	37.050	37.560	35.136	35,449
2024-07-26	37.565	37.640	37.090	37.330	34.921	18,360
2024-07-25	37.360	37.900	36.815	37.740	35.305	186,141
2024-07-24	36.340	37.340	36.340	37.050	34.659	27,589
2024-07-23	36.135	36.610	36.090	36.440	34.088	20,566
2024-07-22	36.515	36.550	35.880	36.055	33.728	110,426
2024-07-19	36.280	36.440	36.070	36.095	33.766	58,022
2024-07-18	36.540	37.070	36.360	36.815	34.439	31,500
2024-07-17	36.050	36.375	35.780	36.375	34.028	15,827
2024-07-16	35.645	36.058	35.600	35.785	33.476	26,827
2024-07-15	36.390	36.710	35.730	35.895	33.579	71,776
2024-07-12	36.520	36.910	36.490	36.765	34.392	39,993
2024-07-11	36.375	36.670	35.880	36.510	34.154	124,532
2024-07-10	35.830	36.410	35.830	36.245	33.906	43,075
2024-07-09	35.830	36.060	35.460	35.570	33.275	57,275
2024-07-08	36.150	36.330	35.890	35.980	33.658	40,765
2024-07-05	35.935	36.430	35.880	35.880	33.565	8,602
2024-07-04	35.710	36.140	35.710	35.825	33.513	16,290
2024-07-03	35.810	36.120	35.500	35.505	33.214	51,038
2024-07-02	35.705	35.760	35.240	35.630	33.331	9,905
2024-07-01	35.960	36.223	35.740	36.045	33.719	14,103
2024-06-28	35.810	36.290	35.760	35.880	33.565	226,979
2024-06-27	35.800	36.150	35.655	35.655	33.354	25,941
2024-06-26	35.780	36.350	35.380	35.775	33.466	28,153
2024-06-25	36.325	36.370	35.670	35.815	33.504	324,988
2024-06-24	36.085	36.560	35.790	36.445	34.093	42,510
2024-06-21	36.480	36.730	35.220	35.260	32.985	13,612
2024-06-20	36.345	36.650	36.040	36.565	34.205	44,716
2024-06-19	36.450	36.540	35.820	35.975	33.653	230,356
2024-06-18	37.640	37.660	36.600	36.690	34.322	81,644
2024-06-17	38.745	38.790	36.930	37.175	34.776	60,593
2024-06-14	38.770	38.800	38.400	38.545	36.058	57,226
2024-06-13	39.935	39.970	38.510	38.630	36.137	9,420
2024-06-12	39.320	40.050	39.320	39.810	37.241	102,100

← NewerPage 10 of 22 · 1,262 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
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.