Fresenius Medical Care KGAA ST historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	32.035	32.700	31.990	32.610	28.882	133,499
2023-01-05	31.740	32.110	31.670	31.910	28.262	277,651
2023-01-04	30.655	31.690	30.600	31.640	28.023	552,542
2023-01-03	29.840	30.350	28.870	30.190	26.739	291,202
2022-12-30	30.495	30.950	30.470	30.910	27.376	143,638
2022-12-29	29.625	30.323	29.462	30.255	26.796	60,516
2022-12-28	29.680	29.940	29.624	29.700	26.305	60,784
2022-12-23	29.470	29.930	29.400	29.820	26.411	131,916
2022-12-22	29.680	29.960	29.170	29.170	25.835	430,843
2022-12-21	29.260	29.750	29.240	29.575	26.194	90,900
2022-12-20	29.420	29.430	28.980	29.205	25.866	84,353
2022-12-19	29.560	29.810	29.410	29.520	26.145	85,474
2022-12-16	29.875	29.950	29.110	29.295	25.946	518,869
2022-12-15	30.315	30.380	29.920	30.075	26.637	425,034
2022-12-14	30.295	30.570	30.070	30.560	27.067	2,137,871
2022-12-13	29.805	30.820	29.670	30.275	26.814	367,036
2022-12-12	30.140	30.200	29.340	29.780	26.376	306,467
2022-12-09	30.310	30.470	30.140	30.275	26.814	301,904
2022-12-08	30.295	30.470	29.790	30.430	26.951	240,020
2022-12-07	29.830	30.370	29.830	30.350	26.881	993,296
2022-12-06	30.875	30.910	29.490	29.940	26.517	1,546,946
2022-12-05	30.980	31.150	30.540	30.940	27.403	481,511
2022-12-02	30.260	31.083	30.260	31.055	27.505	949,652
2022-12-01	29.800	30.500	29.740	30.415	26.938	279,191
2022-11-30	29.815	30.140	29.580	29.635	26.247	177,001
2022-11-29	29.665	30.100	29.615	29.820	26.411	154,377
2022-11-28	30.020	30.440	29.750	29.770	26.367	428,581
2022-11-25	29.605	29.980	29.390	29.855	26.442	83,827
2022-11-24	29.395	29.910	29.350	29.590	26.207	56,144
2022-11-23	28.780	29.325	28.580	29.325	25.973	147,450
2022-11-22	29.340	29.760	28.880	28.880	25.579	384,991
2022-11-21	29.550	29.720	29.380	29.455	26.088	644,975
2022-11-18	29.260	29.950	28.970	29.950	26.526	242,536
2022-11-17	29.455	29.600	28.910	29.210	25.871	246,990
2022-11-16	29.830	30.250	29.310	29.715	26.318	524,274
2022-11-15	29.680	30.380	29.620	30.185	26.734	224,442
2022-11-14	29.770	30.330	29.670	30.025	26.593	411,959
2022-11-11	29.210	29.760	28.970	29.605	26.221	278,986
2022-11-10	28.025	29.140	27.570	29.010	25.694	338,281
2022-11-09	28.440	28.470	27.700	28.140	24.923	123,263
2022-11-08	28.665	28.690	28.210	28.470	25.215	93,718
2022-11-07	28.330	28.695	27.780	28.695	25.415	210,119
2022-11-04	28.110	28.990	28.090	28.655	25.379	615,054
2022-11-03	28.330	29.000	27.560	28.195	24.972	549,341
2022-11-02	27.565	28.550	27.400	28.430	25.180	998,602
2022-11-01	27.600	27.790	26.450	27.585	24.432	3,190,339
2022-10-31	26.045	28.120	26.000	28.020	24.817	563,766
2022-10-28	28.505	28.840	26.255	26.575	23.537	1,174,562
2022-10-27	28.390	29.610	28.360	28.925	25.618	461,624
2022-10-26	27.640	28.850	27.630	28.705	25.424	720,390
2022-10-25	27.550	28.350	27.360	28.285	25.052	170,545
2022-10-24	27.545	27.560	27.150	27.335	24.210	465,037
2022-10-21	27.725	28.000	27.330	27.515	24.370	238,521
2022-10-20	27.985	28.190	27.640	27.900	24.711	88,961
2022-10-19	27.575	29.820	27.390	28.185	24.963	628,705
2022-10-18	27.720	27.870	27.370	27.670	24.507	194,295
2022-10-17	27.420	27.820	27.040	27.655	24.494	168,920
2022-10-14	27.525	27.600	26.610	27.410	24.277	569,786
2022-10-13	26.455	27.180	26.330	27.100	24.002	253,017
2022-10-12	27.195	27.220	26.550	26.695	23.643	207,198

← NewerPage 17 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.