Fresenius Medical Care KGAA ST historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	26.500	27.280	26.500	27.160	24.055	153,741
2022-10-10	26.555	27.010	26.220	26.540	23.506	292,420
2022-10-07	27.820	28.250	27.370	27.495	24.352	207,919
2022-10-06	28.555	28.860	27.770	28.010	24.808	188,901
2022-10-05	29.395	29.450	28.330	28.375	25.131	295,107
2022-10-04	29.165	29.810	29.030	29.695	26.300	533,761
2022-10-03	28.835	28.850	28.000	28.695	25.415	480,897
2022-09-30	28.640	29.260	28.640	28.915	25.610	129,077
2022-09-29	28.825	28.850	28.210	28.395	25.149	221,757
2022-09-28	28.510	29.030	28.210	28.990	25.676	212,083
2022-09-27	29.605	29.610	28.720	28.720	25.437	825,506
2022-09-26	29.385	29.770	29.090	29.475	26.106	292,863
2022-09-23	30.625	30.660	29.354	29.390	26.030	158,035
2022-09-22	30.830	30.900	30.120	30.530	27.040	173,879
2022-09-21	31.540	31.730	31.410	31.525	27.921	98,651
2022-09-20	32.710	32.710	31.700	31.750	28.120	202,091
2022-09-16	33.390	33.526	33.030	33.125	29.338	124,256
2022-09-15	33.630	33.870	33.280	33.595	29.755	125,747
2022-09-14	34.310	34.630	33.090	33.615	29.772	218,702
2022-09-13	34.650	35.360	34.392	34.820	30.840	570,073
2022-09-12	33.490	34.810	33.460	34.715	30.747	143,101
2022-09-09	32.520	33.420	32.220	33.390	29.573	177,604
2022-09-08	33.835	33.940	32.350	32.495	28.780	286,672
2022-09-07	33.835	33.980	33.330	33.880	30.007	148,477
2022-09-06	33.820	34.390	33.730	34.300	30.379	730,046
2022-09-05	33.810	34.020	33.557	33.935	30.056	954,520
2022-09-02	33.960	34.280	33.480	34.235	30.321	156,252
2022-09-01	34.080	34.080	33.410	33.605	29.763	137,569
2022-08-31	34.070	34.430	33.900	34.265	30.348	413,897
2022-08-30	34.140	34.500	33.940	34.090	30.193	73,156
2022-08-26	35.390	35.440	34.350	34.490	30.547	148,958
2022-08-25	35.615	35.660	35.050	35.330	31.291	420,457
2022-08-24	36.065	36.080	34.470	35.475	31.420	367,204
2022-08-23	36.060	36.300	35.560	36.150	32.017	183,170
2022-08-22	36.550	37.220	36.090	36.145	32.013	210,847
2022-08-19	35.770	36.350	35.750	36.200	32.062	85,070
2022-08-18	36.145	36.610	35.810	35.905	31.800	275,120
2022-08-17	37.325	37.410	36.230	36.310	32.159	409,736
2022-08-16	36.895	37.640	36.760	37.280	33.018	105,721
2022-08-15	36.770	36.970	36.670	36.810	32.602	224,244
2022-08-12	36.580	37.220	36.560	36.710	32.513	98,723
2022-08-11	36.640	37.140	36.480	36.955	32.730	571,301
2022-08-10	36.805	37.520	36.649	36.770	32.567	437,435
2022-08-09	36.700	36.890	36.270	36.750	32.549	200,268
2022-08-08	37.050	37.130	36.120	36.680	32.487	208,842
2022-08-05	36.070	36.990	35.720	36.895	32.677	286,040
2022-08-04	36.545	36.570	36.110	36.155	32.022	176,743
2022-08-03	36.020	36.380	35.640	36.180	32.044	1,046,421
2022-08-02	35.290	36.420	35.290	36.070	31.947	254,900
2022-08-01	36.025	36.040	35.200	35.530	31.468	1,225,989
2022-07-29	37.250	37.290	35.430	36.080	31.955	876,256
2022-07-28	40.230	40.450	37.310	37.495	33.209	951,695
2022-07-27	44.850	45.030	43.728	43.785	38.780	594,226
2022-07-26	44.645	44.980	44.360	44.835	39.710	90,855
2022-07-25	44.439	45.360	44.439	44.585	39.488	1,828,688
2022-07-22	44.150	44.830	43.920	44.800	39.679	159,606
2022-07-21	45.030	45.050	43.750	44.025	38.992	383,858
2022-07-20	45.730	45.980	44.970	45.130	39.971	751,427
2022-07-19	44.780	45.940	44.760	45.590	40.378	176,969
2022-07-18	46.500	46.500	44.980	45.020	39.873	101,866

← NewerPage 18 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.