Fresenius Medical Care KGAA ST historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	38.795	39.620	38.450	39.335	34.838	355,733
2023-03-30	38.180	38.940	38.100	38.785	34.351	141,874
2023-03-29	38.415	38.550	37.890	38.185	33.820	165,429
2023-03-28	38.545	38.670	37.800	38.180	33.815	81,510
2023-03-27	37.590	38.620	37.360	38.580	34.170	240,390
2023-03-24	37.810	37.850	36.480	37.075	32.837	202,727
2023-03-23	37.430	37.980	37.250	37.900	33.567	162,830
2023-03-22	37.315	38.010	37.220	37.685	33.377	176,908
2023-03-21	36.550	37.270	36.480	37.190	32.939	320,337
2023-03-20	36.690	37.090	35.880	36.370	32.212	1,118,055
2023-03-17	36.855	37.780	35.940	36.560	32.381	498,252
2023-03-16	37.095	37.230	36.420	36.795	32.589	602,491
2023-03-15	37.300	37.500	36.560	37.170	32.921	309,114
2023-03-14	37.350	37.370	36.510	37.315	33.049	346,958
2023-03-13	36.995	37.560	36.320	37.140	32.894	546,680
2023-03-10	35.845	37.175	35.740	36.935	32.713	593,832
2023-03-09	36.185	36.490	35.950	36.325	32.172	593,064
2023-03-08	35.930	36.320	35.750	36.305	32.155	414,249
2023-03-07	37.125	37.130	35.910	36.165	32.031	337,199
2023-03-06	37.170	37.750	36.790	37.580	33.284	125,219
2023-03-03	35.860	36.700	35.810	36.400	32.239	163,100
2023-03-02	35.210	36.020	35.070	35.730	31.645	108,956
2023-03-01	37.060	37.140	35.390	35.530	31.468	288,752
2023-02-28	37.850	37.890	36.790	36.900	32.682	398,999
2023-02-27	37.935	38.330	37.720	38.060	33.709	312,930
2023-02-24	37.725	38.370	37.470	37.685	33.377	173,461
2023-02-23	39.040	39.214	36.860	37.695	33.386	569,526
2023-02-22	38.630	42.200	38.630	39.845	35.290	2,152,243
2023-02-21	37.820	38.080	37.160	37.265	33.005	143,987
2023-02-20	37.345	37.820	36.810	37.710	33.399	82,466
2023-02-17	37.235	37.620	36.940	37.515	33.226	812,695
2023-02-16	37.350	37.650	37.060	37.390	33.116	191,746
2023-02-15	37.435	37.470	36.620	37.100	32.859	178,409
2023-02-14	37.300	37.900	37.120	37.295	33.032	222,328
2023-02-13	36.355	37.170	36.070	37.000	32.770	472,344
2023-02-10	35.310	36.730	35.200	36.355	32.199	357,895
2023-02-09	36.890	37.480	35.270	35.865	31.765	926,620
2023-02-08	36.160	37.320	36.130	36.710	32.513	330,581
2023-02-07	35.580	36.130	35.580	35.990	31.876	470,741
2023-02-06	35.310	36.180	35.030	35.845	31.747	598,181
2023-02-03	35.720	35.740	34.840	35.630	31.557	711,801
2023-02-02	34.700	35.900	34.670	35.740	31.654	250,509
2023-02-01	34.520	34.670	34.250	34.385	30.454	505,733
2023-01-31	35.000	35.050	34.120	34.435	30.499	531,815
2023-01-30	34.415	35.230	34.300	35.110	31.096	631,190
2023-01-27	33.455	34.730	33.110	34.690	30.724	510,284
2023-01-26	32.870	33.480	32.460	33.195	29.400	1,222,172
2023-01-25	33.205	33.250	32.420	32.520	28.802	162,002
2023-01-24	33.945	33.970	33.310	33.390	29.573	211,050
2023-01-23	33.985	34.140	33.550	33.780	29.918	106,548
2023-01-20	33.565	33.940	33.420	33.820	29.954	243,849
2023-01-19	33.535	33.600	33.120	33.385	29.569	348,010
2023-01-18	33.860	34.020	33.480	33.720	29.865	1,791,798
2023-01-17	33.925	34.210	33.350	33.620	29.777	581,743
2023-01-16	33.105	33.947	33.090	33.860	29.989	216,155
2023-01-13	32.810	33.060	32.610	32.860	29.104	107,386
2023-01-12	32.825	33.560	32.720	32.955	29.188	149,250
2023-01-11	32.925	33.250	32.310	32.655	28.922	559,045
2023-01-10	32.160	33.020	31.900	32.915	29.152	483,135
2023-01-09	32.770	32.820	31.980	32.190	28.510	192,830

← NewerPage 16 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.