Fresenius Medical Care KGAA ST historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	45.580	46.580	45.450	46.580	41.255	118,122
2022-07-14	46.195	46.350	45.160	45.405	40.214	140,055
2022-07-13	47.020	47.020	45.080	46.245	40.958	290,788
2022-07-12	46.835	47.130	45.950	46.990	41.618	336,297
2022-07-11	46.905	47.380	46.890	46.990	41.618	346,502
2022-07-08	47.465	47.610	46.670	47.555	42.119	163,130
2022-07-07	47.665	47.868	47.090	47.285	41.880	158,907
2022-07-06	48.265	48.420	47.350	47.465	42.039	93,201
2022-07-05	48.090	48.090	47.230	47.335	41.924	127,816
2022-07-04	48.105	48.240	47.600	47.810	42.345	206,855
2022-07-01	46.860	47.588	46.820	47.500	42.070	120,216
2022-06-30	47.480	47.700	47.050	47.405	41.986	186,063
2022-06-29	47.270	48.170	47.270	47.880	42.407	144,892
2022-06-28	48.150	48.400	47.440	47.915	42.438	235,383
2022-06-27	48.965	49.170	46.980	47.840	42.371	971,475
2022-06-24	46.195	47.510	46.170	47.095	41.711	477,930
2022-06-23	45.030	46.190	44.670	46.160	40.883	1,225,932
2022-06-22	44.850	45.870	43.520	44.770	39.652	1,113,782
2022-06-21	49.640	50.160	44.460	45.355	40.170	403,504
2022-06-20	49.490	50.180	49.260	49.800	44.107	307,904
2022-06-17	49.905	50.040	49.440	49.825	44.129	180,815
2022-06-16	49.840	50.480	49.420	49.925	44.218	153,206
2022-06-15	50.630	50.920	50.400	50.670	44.878	634,989
2022-06-14	51.410	51.540	50.459	50.560	44.780	140,370
2022-06-13	50.200	51.660	50.200	51.250	45.391	204,169
2022-06-10	50.940	51.120	50.180	50.900	45.081	103,741
2022-06-09	52.820	52.820	51.200	51.200	45.347	245,810
2022-06-08	54.140	54.140	53.000	53.210	47.127	130,381
2022-06-07	53.460	54.160	53.000	54.070	47.889	383,368
2022-06-06	53.810	54.360	53.420	53.770	47.623	118,858
2022-06-01	56.830	57.000	55.180	55.340	49.014	86,562
2022-05-31	56.830	57.140	56.580	56.680	50.201	110,661
2022-05-30	56.780	57.140	56.460	56.840	50.342	90,031
2022-05-27	56.730	56.800	56.260	56.450	49.997	127,694
2022-05-26	56.770	56.860	56.420	56.780	50.289	89,785
2022-05-25	56.230	56.780	55.780	56.580	50.112	100,639
2022-05-24	55.550	56.540	55.500	55.900	49.510	112,890
2022-05-23	56.950	57.069	55.760	55.820	49.439	84,492
2022-05-20	55.960	56.560	55.880	56.260	49.829	101,485
2022-05-19	56.310	56.400	55.440	55.950	49.554	224,008
2022-05-18	56.870	57.140	56.760	56.780	50.289	189,558
2022-05-17	57.400	57.500	56.600	56.620	50.147	120,770
2022-05-16	56.070	56.940	55.840	56.740	50.254	153,202
2022-05-13	56.010	56.360	55.760	56.220	49.793	256,370
2022-05-12	57.930	58.120	56.600	56.700	49.023	125,307
2022-05-11	58.220	58.840	58.220	58.580	50.648	137,893
2022-05-10	57.930	58.760	57.600	58.440	50.527	102,788
2022-05-09	57.690	57.960	57.300	57.680	49.870	116,292
2022-05-06	58.790	59.180	58.080	58.440	50.527	102,104
2022-05-05	58.560	59.900	58.080	59.150	51.141	609,270
2022-05-04	59.330	59.840	56.700	57.930	50.086	536,995
2022-05-03	59.060	60.400	59.060	60.340	52.170	170,914
2022-04-29	60.160	60.400	58.720	59.470	51.418	256,463
2022-04-28	60.240	60.560	59.800	59.970	51.850	91,639
2022-04-27	59.140	60.080	58.900	59.600	51.530	187,046
2022-04-26	60.240	60.240	59.640	59.800	51.703	146,319
2022-04-25	61.160	61.160	59.940	60.580	52.377	164,561
2022-04-22	62.560	63.440	61.820	62.220	53.795	215,918
2022-04-21	63.190	63.680	62.940	63.560	54.954	61,847
2022-04-20	62.480	63.260	62.120	63.080	54.539	689,922

← NewerPage 19 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.