Fresenius Medical Care KGAA ST historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	61.990	62.760	61.240	62.620	54.141	76,512
2022-04-14	62.370	62.780	61.600	62.580	54.106	162,798
2022-04-13	61.880	62.380	61.880	62.020	53.622	244,135
2022-04-12	61.830	62.360	61.680	62.180	53.761	177,160
2022-04-11	62.600	63.440	62.400	62.560	54.089	391,201
2022-04-08	61.800	63.440	61.800	63.060	54.521	126,513
2022-04-07	61.270	61.560	60.620	61.180	52.896	170,356
2022-04-06	60.820	61.620	60.520	60.920	52.671	44,023
2022-04-05	60.930	61.200	59.900	60.900	52.654	526,583
2022-04-04	61.090	61.260	60.460	61.000	52.740	63,423
2022-04-01	60.570	61.240	60.260	61.040	52.775	77,484
2022-03-31	60.410	61.060	60.240	60.920	52.671	225,234
2022-03-30	60.010	60.200	59.480	59.880	51.772	352,437
2022-03-29	61.360	61.460	59.958	60.130	51.988	799,707
2022-03-28	60.250	61.360	60.060	60.850	52.611	128,883
2022-03-25	58.940	60.240	58.500	60.220	52.066	118,360
2022-03-24	59.380	59.600	58.400	58.560	50.631	352,661
2022-03-23	59.890	60.840	59.190	59.290	51.262	117,345
2022-03-22	59.380	59.940	59.060	59.570	51.504	53,823
2022-03-21	60.190	60.720	59.460	59.600	51.530	98,680
2022-03-18	61.180	61.240	60.180	60.290	52.126	232,659
2022-03-17	61.070	61.900	60.420	61.320	53.017	330,190
2022-03-16	60.150	60.940	59.780	60.640	52.429	164,692
2022-03-15	58.490	59.140	57.754	58.900	50.925	188,117
2022-03-14	58.300	59.820	58.300	59.010	51.020	322,541
2022-03-11	57.020	59.400	57.020	58.280	50.389	285,415
2022-03-10	57.320	58.000	55.880	57.060	49.334	329,348
2022-03-09	55.720	57.980	55.440	57.200	49.455	456,673
2022-03-08	53.160	54.780	53.120	54.380	47.017	225,671
2022-03-07	52.550	53.720	51.060	53.510	46.265	181,068
2022-03-04	55.220	55.340	53.280	53.800	46.515	139,308
2022-03-03	56.620	56.620	55.340	55.580	48.054	69,983
2022-03-02	55.680	57.080	55.280	56.820	49.126	91,733
2022-03-01	57.920	58.040	56.100	56.320	48.694	547,120
2022-02-28	56.800	57.862	56.800	57.220	49.472	563,305
2022-02-25	56.170	57.840	55.840	57.600	49.801	281,655
2022-02-24	55.600	56.440	54.960	55.920	48.348	609,054
2022-02-23	59.640	59.980	57.040	57.660	49.853	287,233
2022-02-22	58.700	62.380	58.260	60.210	52.057	567,876
2022-02-21	59.530	60.320	58.680	58.950	50.968	121,759
2022-02-18	59.040	59.960	59.040	59.280	51.253	99,650
2022-02-17	59.540	59.580	58.860	59.120	51.115	169,582
2022-02-16	58.340	59.680	58.320	59.560	51.495	103,090
2022-02-15	57.560	58.500	57.460	58.420	50.510	116,524
2022-02-14	56.600	57.820	56.120	57.590	49.792	240,155
2022-02-11	57.850	57.920	55.600	57.490	49.706	298,067
2022-02-10	60.120	61.040	58.980	59.100	51.098	132,641
2022-02-09	59.970	60.700	59.560	60.440	52.256	82,278
2022-02-08	61.190	61.220	59.420	59.980	51.858	169,535
2022-02-07	60.950	61.300	60.580	61.040	52.775	524,422
2022-02-04	60.970	61.360	60.680	60.700	52.481	76,193
2022-02-03	61.580	62.660	60.900	61.130	52.853	386,084
2022-02-02	61.370	61.660	60.780	61.220	52.931	619,591
2022-02-01	60.370	61.800	60.020	61.180	52.896	187,285
2022-01-31	60.780	60.780	59.860	59.870	51.763	174,655
2022-01-28	60.630	60.680	59.640	59.960	51.841	94,379
2022-01-27	59.160	60.945	59.100	60.560	52.360	96,689
2022-01-26	60.190	60.980	59.480	59.660	51.582	115,544
2022-01-25	56.700	60.600	56.480	59.600	51.530	241,413
2022-01-24	57.880	58.140	56.000	56.410	48.772	282,315

← NewerPage 20 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.