Fresenius Medical Care KGAA ST historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	36.925	37.040	36.620	36.620	33.279	151,273
2024-03-12	36.900	37.230	36.580	37.020	33.643	131,956
2024-03-11	36.890	37.410	36.660	37.055	33.675	117,523
2024-03-08	37.700	37.790	37.179	37.445	34.029	158,740
2024-03-07	36.680	37.900	36.540	37.780	34.333	93,783
2024-03-06	38.180	38.340	36.760	37.125	33.738	408,083
2024-03-05	34.260	38.680	33.910	38.180	34.697	467,749
2024-03-04	35.620	35.640	34.180	34.590	31.434	305,015
2024-03-01	35.505	35.700	35.160	35.565	32.320	231,322
2024-02-29	35.695	36.464	35.160	35.235	32.021	91,405
2024-02-28	36.170	36.670	35.690	35.745	32.484	65,978
2024-02-27	36.260	36.460	35.690	36.295	32.984	104,580
2024-02-26	35.475	36.880	34.910	36.340	33.025	137,406
2024-02-23	35.685	35.810	35.063	35.555	32.311	80,461
2024-02-22	35.745	36.110	35.330	35.995	32.711	909,742
2024-02-21	37.455	37.930	35.470	35.680	32.425	527,561
2024-02-20	41.500	41.530	36.600	37.675	34.238	595,464
2024-02-19	38.995	39.500	38.680	39.370	35.778	358,968
2024-02-16	39.015	39.270	38.420	39.095	35.528	221,793
2024-02-15	39.475	39.630	38.792	39.150	35.578	496,524
2024-02-14	38.450	40.170	37.520	39.405	35.810	1,154,245
2024-02-13	37.110	37.760	36.760	37.720	34.279	431,421
2024-02-12	36.120	36.950	36.030	36.830	33.470	37,287
2024-02-09	36.555	36.560	36.039	36.185	32.884	317,133
2024-02-08	36.490	36.670	36.188	36.320	33.007	109,761
2024-02-07	36.925	37.020	36.590	36.805	33.447	255,092
2024-02-06	36.200	36.820	35.820	36.655	33.311	33,249
2024-02-05	35.715	36.130	35.430	36.050	32.761	90,101
2024-02-02	36.110	36.595	35.817	35.960	32.679	337,102
2024-02-01	35.805	36.170	35.570	35.805	32.539	160,566
2024-01-31	36.000	36.190	35.740	35.920	32.643	37,827
2024-01-30	36.905	36.910	35.770	36.075	32.784	140,752
2024-01-29	36.840	37.000	36.360	36.740	33.388	150,691
2024-01-26	36.680	37.050	36.110	36.590	33.252	818,758
2024-01-25	36.640	37.050	36.260	36.395	33.075	332,231
2024-01-24	36.405	37.330	36.320	36.910	33.543	84,374
2024-01-23	36.411	36.411	35.860	36.110	32.816	172,010
2024-01-22	35.720	36.450	35.670	36.385	33.066	52,952
2024-01-19	35.710	35.780	35.220	35.535	32.293	99,649
2024-01-18	35.390	35.640	35.040	35.405	32.175	97,753
2024-01-17	35.305	36.490	34.580	35.095	31.893	153,498
2024-01-16	36.295	36.710	36.110	36.220	32.916	67,771
2024-01-15	36.670	36.910	36.368	36.630	33.288	61,712
2024-01-12	36.660	37.080	36.570	36.720	33.370	95,906
2024-01-11	37.025	37.470	36.765	36.765	33.411	161,358
2024-01-10	37.050	37.430	36.660	36.740	33.388	122,810
2024-01-09	37.590	38.300	37.070	37.145	33.756	395,397
2024-01-08	36.535	37.710	36.500	37.550	34.124	208,518
2024-01-05	37.770	37.860	37.180	37.560	34.133	224,140
2024-01-04	37.580	38.350	37.580	38.150	34.670	255,016
2024-01-03	38.665	39.040	37.110	37.735	34.292	85,757
2024-01-02	37.980	38.708	37.730	38.535	35.020	76,874
2023-12-29	37.850	38.130	37.810	37.830	34.379	60,498
2023-12-28	37.850	38.000	37.670	37.935	34.474	35,902
2023-12-27	38.035	38.440	37.760	37.915	34.456	195,910
2023-12-22	38.165	38.530	37.840	37.865	34.411	171,898
2023-12-21	37.630	38.480	37.330	38.220	34.733	44,073
2023-12-20	37.590	38.180	37.230	38.125	34.647	125,177
2023-12-19	37.640	37.910	37.420	37.595	34.165	275,608
2023-12-18	37.760	37.960	37.530	37.740	34.297	862,373

← NewerPage 12 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.