Fresenius Medical Care KGAA ST historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	42.025	42.230	41.870	41.935	38.109	82,122
2023-09-22	42.325	42.430	41.850	42.030	38.196	347,970
2023-09-21	43.010	43.190	42.540	42.740	38.841	94,665
2023-09-20	42.550	43.350	42.550	43.245	39.300	137,088
2023-09-19	42.470	42.740	42.200	42.555	38.673	207,470
2023-09-18	41.875	42.490	41.750	42.090	38.250	544,458
2023-09-15	41.870	42.400	41.860	42.050	38.214	573,948
2023-09-14	40.925	41.730	40.580	41.645	37.846	120,623
2023-09-13	40.280	41.270	40.280	40.890	37.160	212,129
2023-09-12	39.780	40.280	39.780	40.090	36.433	718,532
2023-09-11	40.040	40.070	39.650	39.790	36.160	926,977
2023-09-08	40.825	40.870	39.830	40.010	36.360	182,135
2023-09-07	40.505	40.770	40.240	40.510	36.814	197,715
2023-09-06	42.320	42.380	40.610	40.800	37.078	460,619
2023-09-05	44.500	44.500	42.570	42.655	38.764	88,525
2023-09-04	44.855	44.900	44.400	44.840	40.749	118,245
2023-09-01	44.380	44.790	44.130	44.390	40.340	507,170
2023-08-31	44.680	44.680	44.680	44.680	40.604	90,979
2023-08-30	44.780	44.840	44.240	44.470	40.413	77,122
2023-08-29	44.460	44.970	44.460	44.645	40.572	118,376
2023-08-25	44.315	44.770	44.290	44.415	40.363	66,976
2023-08-24	44.980	45.260	44.550	44.620	40.549	47,206
2023-08-23	44.195	44.760	43.920	44.715	40.636	113,257
2023-08-22	44.325	44.580	44.010	44.140	40.113	45,654
2023-08-21	44.370	44.470	43.930	44.255	40.218	136,477
2023-08-18	45.074	45.074	44.290	44.500	40.440	93,290
2023-08-17	45.175	45.480	44.860	44.925	40.827	90,446
2023-08-16	45.425	45.750	45.213	45.335	41.199	521,992
2023-08-15	45.130	45.780	45.120	45.390	41.249	86,201
2023-08-14	46.605	47.280	45.150	45.265	41.136	170,321
2023-08-11	47.670	47.930	47.410	47.775	43.417	94,762
2023-08-10	47.695	48.180	47.610	47.775	43.417	141,322
2023-08-09	47.580	48.060	47.220	47.495	43.162	958,536
2023-08-08	47.225	47.520	46.840	47.030	42.740	90,147
2023-08-07	47.105	47.130	46.540	46.960	42.676	114,941
2023-08-04	47.270	47.310	46.400	46.915	42.635	144,410
2023-08-03	46.265	48.030	46.210	47.255	42.944	143,671
2023-08-02	46.950	47.282	45.060	46.045	41.844	332,661
2023-08-01	47.265	47.890	46.990	47.015	42.726	1,125,163
2023-07-31	47.390	47.650	47.210	47.475	43.144	78,162
2023-07-28	48.025	48.414	47.080	47.295	42.980	371,581
2023-07-27	47.925	48.730	47.670	48.155	43.762	769,433
2023-07-26	47.245	47.620	47.110	47.310	42.994	428,556
2023-07-25	48.355	48.420	47.020	47.155	42.853	1,056,659
2023-07-24	48.100	48.650	46.560	48.650	44.212	440,502
2023-07-21	49.190	49.290	48.440	48.830	44.375	220,666
2023-07-20	48.715	49.620	48.500	49.415	44.907	255,335
2023-07-19	48.765	49.050	48.380	48.725	44.280	91,498
2023-07-18	47.645	48.970	47.460	48.750	44.303	1,254,762
2023-07-17	46.855	47.930	46.710	47.785	43.426	1,404,225
2023-07-14	46.215	47.190	45.873	46.675	42.417	131,946
2023-07-13	46.100	46.880	45.740	46.670	42.412	267,018
2023-07-12	45.100	46.470	44.950	46.220	42.003	345,322
2023-07-11	43.745	44.240	43.440	44.045	40.027	536,751
2023-07-10	42.835	43.360	42.700	43.155	39.218	64,897
2023-07-07	42.910	43.325	42.660	43.325	39.373	305,728
2023-07-06	43.800	43.800	42.610	42.850	38.941	181,400
2023-07-05	43.675	44.230	43.370	44.185	40.154	158,519
2023-07-04	43.470	43.980	43.470	43.915	39.909	1,295,498
2023-07-03	43.805	44.110	43.560	43.605	39.627	409,225

← NewerPage 14 of 22 · 1,269 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.