Fresenius Medical Care KGAA ST historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	39.350	39.710	38.970	39.165	36.638	40,763
2024-06-10	39.600	39.990	39.205	39.205	36.675	68,479
2024-06-07	39.390	39.810	39.150	39.715	37.152	10,728
2024-06-06	39.180	39.660	38.850	39.435	36.890	26,939
2024-06-05	39.255	39.740	39.090	39.335	36.797	13,353
2024-06-04	38.940	39.510	38.940	39.225	36.694	332,332
2024-06-03	39.395	39.850	38.950	39.135	36.610	28,026
2024-05-31	38.920	39.190	38.900	39.180	36.652	24,581
2024-05-30	38.535	39.130	38.300	38.910	36.399	16,358
2024-05-29	39.045	39.090	38.360	38.520	36.034	16,821
2024-05-28	38.925	39.480	37.990	39.480	36.932	222,393
2024-05-24	38.080	41.330	37.840	38.905	36.394	32,858
2024-05-23	38.730	38.970	38.430	38.520	36.034	17,746
2024-05-22	39.380	39.510	38.710	38.925	36.413	8,957
2024-05-21	40.415	40.620	39.260	39.425	36.881	50,597
2024-05-20	40.415	40.880	40.210	40.240	37.643	8,982
2024-05-17	40.295	40.690	40.070	40.415	37.807	652,858
2024-05-16	41.505	42.110	40.770	41.700	37.896	131,876
2024-05-15	40.845	42.060	40.470	41.775	37.964	126,335
2024-05-14	40.340	41.030	40.310	40.780	37.060	265,977
2024-05-13	40.445	40.470	39.590	40.360	36.678	12,904
2024-05-10	39.200	40.830	39.070	40.405	36.719	298,829
2024-05-09	38.555	39.030	38.400	38.875	35.328	22,637
2024-05-08	37.870	39.000	36.560	38.585	35.065	134,967
2024-05-07	37.835	39.100	36.590	37.205	33.811	375,293
2024-05-03	40.600	40.790	39.225	39.225	35.647	21,516
2024-05-02	40.080	40.660	38.960	40.250	36.578	137,198
2024-05-01	39.705	39.705	39.600	39.705	36.083	10,606
2024-04-30	38.590	39.710	37.370	39.705	36.083	521,613
2024-04-29	37.675	38.890	37.670	38.780	35.242	9,725
2024-04-26	37.920	38.080	37.345	37.345	33.938	373,020
2024-04-25	38.900	38.940	37.790	37.935	34.474	141,827
2024-04-24	40.200	40.680	38.840	38.875	35.328	165,657
2024-04-23	39.155	40.300	39.134	39.880	36.242	242,643
2024-04-22	36.940	39.420	36.900	38.965	35.410	656,722
2024-04-19	36.265	36.750	35.540	36.700	33.352	255,799
2024-04-18	35.725	36.500	35.630	36.330	33.016	140,691
2024-04-17	34.865	35.870	34.680	35.715	32.457	160,913
2024-04-16	35.210	35.530	34.890	34.970	31.780	125,036
2024-04-15	35.230	35.540	34.890	35.330	32.107	325,906
2024-04-12	35.610	36.000	35.090	35.580	32.334	171,133
2024-04-11	35.590	35.930	35.140	35.315	32.093	50,207
2024-04-10	35.605	36.280	35.170	35.725	32.466	374,289
2024-04-09	34.870	35.455	34.570	35.455	32.220	134,191
2024-04-08	34.710	34.960	34.620	34.885	31.702	87,277
2024-04-05	34.755	35.340	34.410	34.840	31.662	151,891
2024-04-04	34.765	35.330	34.530	35.165	31.957	60,587
2024-04-03	34.850	34.850	34.120	34.680	31.516	403,635
2024-04-02	35.405	35.870	34.620	34.765	31.593	176,773
2024-03-28	35.795	36.070	35.380	35.610	32.361	222,823
2024-03-27	34.860	35.740	34.600	35.625	32.375	37,827
2024-03-26	34.935	35.180	34.660	34.810	31.634	95,363
2024-03-25	34.555	35.190	34.300	35.025	31.830	26,445
2024-03-22	34.945	35.530	34.609	34.775	31.603	35,616
2024-03-21	36.030	36.090	35.073	35.165	31.957	150,353
2024-03-20	35.855	35.962	35.620	35.620	32.370	51,081
2024-03-19	34.850	35.960	34.850	35.820	32.552	263,112
2024-03-18	34.950	35.210	34.770	34.955	31.766	109,658
2024-03-15	36.030	36.330	34.640	34.765	31.593	181,635
2024-03-14	36.720	36.930	36.100	36.245	32.938	170,650

← NewerPage 11 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.