Fresenius Medical Care KGAA ST historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	38.630	38.770	38.080	38.510	34.997	140,062
2023-12-14	39.055	39.470	37.750	39.020	35.460	116,577
2023-12-13	37.950	38.150	37.090	37.860	34.406	49,914
2023-12-12	38.405	38.900	38.080	38.250	34.761	105,084
2023-12-11	38.080	38.570	37.810	38.180	34.697	112,761
2023-12-08	37.370	38.300	37.370	38.275	34.783	86,749
2023-12-07	37.265	37.630	36.950	37.170	33.779	51,171
2023-12-06	37.440	37.440	36.620	37.210	33.815	217,446
2023-12-05	38.480	38.480	37.820	37.875	34.420	71,325
2023-12-04	37.990	38.688	37.770	38.610	35.088	154,097
2023-12-01	37.600	38.000	37.380	37.865	34.411	64,078
2023-11-30	37.235	37.820	36.980	37.590	34.161	64,563
2023-11-29	37.135	37.660	36.830	37.400	33.988	76,861
2023-11-28	36.560	37.450	36.280	37.440	34.024	981,420
2023-11-27	36.525	36.910	36.150	36.745	33.393	28,024
2023-11-24	36.360	36.730	36.270	36.550	33.216	58,730
2023-11-23	36.240	36.430	35.960	36.080	32.788	18,608
2023-11-22	36.055	36.980	35.760	36.195	32.893	57,448
2023-11-21	35.620	36.020	35.570	35.990	32.707	53,882
2023-11-20	35.900	35.960	34.620	35.700	32.443	135,974
2023-11-17	36.285	36.930	35.160	35.905	32.629	252,015
2023-11-16	35.435	36.210	35.150	35.275	32.057	240,052
2023-11-15	35.555	36.260	34.940	35.560	32.316	380,232
2023-11-14	33.280	35.820	33.020	35.805	32.539	314,303
2023-11-13	31.635	33.270	31.180	33.185	30.158	747,133
2023-11-10	32.085	32.390	31.710	31.885	28.976	170,206
2023-11-09	31.820	32.370	31.820	32.195	29.258	101,024
2023-11-08	31.575	32.470	31.250	32.175	29.240	172,315
2023-11-07	31.710	32.340	30.270	31.395	28.531	384,253
2023-11-06	32.205	32.440	32.000	32.080	29.153	610,975
2023-11-03	32.225	33.040	31.647	32.225	29.285	413,137
2023-11-02	31.300	32.250	31.140	32.155	29.222	425,010
2023-11-01	31.545	31.650	31.180	31.445	28.576	148,690
2023-10-31	31.480	31.930	31.110	31.260	28.408	392,394
2023-10-30	31.570	31.680	31.090	31.255	28.404	150,148
2023-10-27	31.460	31.637	31.184	31.265	28.413	107,742
2023-10-26	31.540	32.130	31.340	31.620	28.735	116,660
2023-10-25	32.685	32.710	31.580	31.985	29.067	449,584
2023-10-24	32.725	32.790	32.300	32.715	29.730	366,870
2023-10-23	33.250	33.270	32.520	32.800	29.808	598,418
2023-10-20	32.940	33.390	32.360	33.115	30.094	227,878
2023-10-19	32.915	33.290	32.280	32.880	29.880	362,503
2023-10-18	33.075	33.360	32.520	32.880	29.880	591,377
2023-10-17	32.885	33.320	32.750	33.255	30.221	690,909
2023-10-16	32.760	33.020	32.620	32.875	29.876	1,031,054
2023-10-13	32.365	33.170	31.760	32.555	29.585	278,935
2023-10-12	32.855	33.570	32.540	32.585	29.612	509,637
2023-10-11	34.255	35.990	30.170	32.745	29.758	1,829,111
2023-10-10	39.480	39.960	39.310	39.350	35.760	248,197
2023-10-09	38.705	39.510	38.440	39.175	35.601	226,127
2023-10-06	39.375	39.420	38.270	38.615	35.092	176,036
2023-10-05	39.590	39.950	39.110	39.330	35.742	185,733
2023-10-04	39.415	39.670	38.480	39.050	35.488	389,073
2023-10-03	40.315	40.980	40.260	40.515	36.819	343,023
2023-10-02	41.085	41.250	40.380	40.455	36.764	1,590,184
2023-09-29	41.270	41.800	40.750	40.925	37.191	171,398
2023-09-28	41.300	41.320	40.760	40.980	37.241	47,651
2023-09-27	41.205	41.613	41.070	41.285	37.519	482,675
2023-09-26	41.865	42.132	41.450	41.645	37.846	52,278
2023-09-25	42.025	42.230	41.870	41.935	38.109	82,122

← NewerPage 13 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.