Fresenius Medical Care KGAA ST historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	59.310	59.420	57.640	57.850	50.017	144,203
2022-01-20	59.780	60.420	59.480	59.480	51.426	160,757
2022-01-19	60.900	61.320	59.500	59.840	51.737	342,589
2022-01-18	60.230	61.540	60.220	61.460	53.138	364,666
2022-01-17	59.300	60.840	58.997	60.660	52.446	589,821
2022-01-14	57.500	59.340	57.400	59.100	51.098	205,979
2022-01-13	57.390	58.520	57.200	57.500	49.714	385,836
2022-01-12	58.020	58.100	57.020	57.260	49.507	74,183
2022-01-11	57.940	58.280	57.620	57.970	50.121	298,562
2022-01-10	56.960	58.260	56.880	57.850	50.017	324,258
2022-01-07	56.210	56.540	55.640	56.320	48.694	173,644
2022-01-06	55.670	56.420	55.600	56.420	48.780	166,976
2022-01-05	57.190	57.380	55.460	56.200	48.590	110,903
2022-01-04	57.170	57.440	56.780	57.170	49.429	307,322
2021-12-31	57.180	57.180	57.180	57.180	49.438	0
2021-12-30	57.450	57.540	57.000	57.180	49.438	57,514
2021-12-29	56.840	57.380	56.678	57.180	49.438	255,201
2021-12-24	56.420	56.420	56.420	56.420	48.780	0
2021-12-23	55.590	56.540	55.400	56.420	48.780	109,690
2021-12-22	54.880	55.440	54.580	55.380	47.881	135,442
2021-12-21	53.490	54.980	53.100	54.740	47.328	515,097
2021-12-20	53.880	54.340	52.060	53.360	46.135	431,555
2021-12-17	53.840	54.520	53.660	54.200	46.861	396,654
2021-12-16	53.490	53.980	53.100	53.810	46.524	284,933
2021-12-15	53.864	53.864	52.860	52.960	45.789	211,738
2021-12-14	54.650	55.260	54.300	54.340	46.982	79,463
2021-12-13	53.880	54.440	53.580	54.260	46.913	87,419
2021-12-10	54.520	54.560	53.500	54.060	46.740	148,186
2021-12-09	55.770	56.140	54.660	54.790	47.371	406,096
2021-12-08	56.030	56.540	55.280	55.550	48.028	181,898
2021-12-07	55.970	56.120	55.400	55.840	48.279	200,011
2021-12-06	54.380	55.920	54.380	55.830	48.270	208,001
2021-12-03	54.160	54.400	53.320	53.810	46.524	125,857
2021-12-02	53.320	53.900	53.060	53.620	46.360	296,846
2021-12-01	53.000	53.820	53.000	53.660	46.394	250,592
2021-11-30	53.220	53.320	52.240	53.140	45.945	73,266
2021-11-29	53.800	54.000	53.080	53.420	46.187	164,415
2021-11-26	53.920	54.020	52.780	53.550	46.299	653,642
2021-11-25	55.520	55.620	54.540	54.640	47.242	36,546
2021-11-24	55.820	55.820	55.100	55.400	47.899	260,588
2021-11-23	55.400	56.200	55.300	55.780	48.227	96,257
2021-11-22	55.560	55.800	54.800	55.620	48.089	906,373
2021-11-19	56.530	56.840	55.120	55.770	48.219	998,532
2021-11-18	56.920	57.000	56.080	56.390	48.755	80,663
2021-11-17	57.950	57.960	56.600	56.810	49.118	60,923
2021-11-16	58.000	58.680	58.000	58.110	50.242	139,394
2021-11-15	57.770	58.100	57.500	57.880	50.043	91,612
2021-11-12	58.190	58.580	57.740	57.880	50.043	86,442
2021-11-11	58.830	59.200	57.640	57.860	50.026	134,805
2021-11-10	58.450	59.140	58.040	59.010	51.020	32,819
2021-11-09	59.530	59.820	58.220	58.230	50.345	76,445
2021-11-08	61.140	61.340	59.940	60.770	52.541	269,016
2021-11-05	59.280	61.920	59.140	61.460	53.138	285,983
2021-11-04	58.330	59.620	58.060	59.330	51.296	66,336
2021-11-03	59.200	59.240	57.380	57.860	50.026	135,502
2021-11-02	58.760	61.560	58.760	59.440	51.392	203,557
2021-11-01	57.760	58.900	57.600	58.780	50.821	215,286
2021-10-29	57.860	58.040	57.360	57.760	49.939	168,151
2021-10-28	59.260	59.840	59.260	59.740	51.651	52,630
2021-10-27	59.020	60.160	59.020	59.700	51.616	80,316

← NewerPage 21 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.