Fresenius Medical Care KGAA ST historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	43.245	43.930	42.947	43.710	39.722	498,849
2023-06-29	43.105	43.170	42.710	43.050	39.123	638,989
2023-06-28	41.830	43.270	41.810	43.170	39.232	307,135
2023-06-27	42.890	43.420	41.200	41.685	37.882	1,806,742
2023-06-26	44.770	44.900	43.880	44.125	40.100	85,860
2023-06-23	43.410	45.010	43.410	44.700	40.622	176,084
2023-06-22	42.845	43.540	42.630	43.490	39.522	115,635
2023-06-21	42.820	43.237	42.300	43.015	39.091	182,173
2023-06-20	42.905	43.130	42.650	42.755	38.855	89,465
2023-06-19	43.025	43.510	42.760	42.835	38.927	177,677
2023-06-16	42.885	43.469	42.550	43.200	39.259	1,321,038
2023-06-15	43.190	43.590	42.880	42.940	39.023	437,474
2023-06-14	42.410	43.410	42.310	43.350	39.395	267,235
2023-06-13	42.520	42.570	41.590	42.405	38.536	104,103
2023-06-12	42.580	42.640	42.230	42.370	38.505	184,815
2023-06-09	42.710	42.780	41.870	42.270	38.414	107,731
2023-06-08	42.560	42.980	42.220	42.640	38.750	274,599
2023-06-07	41.640	42.360	41.570	42.300	38.441	203,781
2023-06-06	40.930	41.600	40.930	41.540	37.750	556,501
2023-06-05	40.760	41.000	40.680	40.790	37.069	91,492
2023-06-02	40.320	40.730	40.317	40.470	36.778	137,382
2023-06-01	40.205	40.310	39.960	40.250	36.578	629,577
2023-05-31	40.200	40.200	39.660	40.070	36.414	116,682
2023-05-30	41.125	41.230	40.080	40.170	36.505	298,164
2023-05-26	40.510	40.610	39.570	40.320	36.642	342,122
2023-05-25	41.240	41.540	40.600	40.665	36.955	93,547
2023-05-24	42.140	42.300	40.980	41.040	37.296	3,027,330
2023-05-23	42.970	43.100	41.600	42.705	38.809	77,416
2023-05-22	43.280	43.360	42.565	42.565	38.682	331,164
2023-05-19	42.445	43.540	42.416	43.380	39.423	126,016
2023-05-18	43.225	43.610	41.970	42.225	38.373	453,493
2023-05-17	42.960	43.290	42.610	42.910	38.995	271,232
2023-05-16	43.825	44.380	43.700	44.085	39.045	273,993
2023-05-15	43.785	43.820	43.160	43.530	38.554	301,386
2023-05-12	44.205	44.500	43.757	43.795	38.789	1,803,375
2023-05-11	44.685	44.970	43.820	43.985	38.957	121,664
2023-05-10	42.440	44.840	42.340	44.600	39.501	2,382,832
2023-05-09	43.430	43.540	42.280	42.415	37.566	291,375
2023-05-05	42.295	42.810	42.170	42.625	37.752	372,112
2023-05-04	43.120	43.210	42.080	42.205	37.380	739,276
2023-05-03	43.050	43.080	42.560	42.950	38.040	1,266,668
2023-05-02	43.765	44.000	42.710	42.710	37.828	303,206
2023-04-28	43.030	44.250	43.010	44.225	39.169	119,113
2023-04-27	42.235	42.790	42.030	42.575	37.708	192,625
2023-04-26	42.465	42.820	41.945	42.120	37.305	166,711
2023-04-25	42.215	42.600	41.540	42.390	37.544	271,713
2023-04-24	41.710	42.870	41.700	42.445	37.593	550,169
2023-04-21	39.764	41.770	39.764	41.610	36.853	508,199
2023-04-20	40.800	40.800	38.630	40.145	35.556	849,128
2023-04-19	40.925	41.450	40.380	40.885	36.211	335,736
2023-04-18	41.640	41.980	40.930	41.085	36.388	155,538
2023-04-17	42.495	42.520	41.590	41.640	36.880	341,648
2023-04-14	42.260	42.860	42.060	42.195	37.371	490,287
2023-04-13	40.105	40.900	40.030	40.705	36.052	714,953
2023-04-12	41.280	41.730	40.290	40.415	35.795	282,486
2023-04-11	40.655	41.210	40.560	41.030	36.340	65,649
2023-04-06	39.800	41.000	39.780	40.685	36.034	427,777
2023-04-05	39.205	39.930	39.100	39.480	34.967	1,301,266
2023-04-04	39.640	39.820	39.000	39.170	34.692	92,850
2023-04-03	39.340	39.900	39.250	39.730	35.188	256,617

← NewerPage 15 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.