Fresenius Medical Care KGAA ST historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 60.640 | 60.640 | 59.160 | 59.160 | 51.149 | 219,493 |
| 2021-10-25 | 61.470 | 61.890 | 61.100 | 61.750 | 53.389 | 30,844 |
| 2021-10-22 | 61.860 | 61.900 | 61.160 | 61.200 | 52.913 | 116,707 |
| 2021-10-21 | 60.940 | 61.840 | 60.900 | 61.510 | 53.181 | 33,736 |
| 2021-10-20 | 60.950 | 61.446 | 60.900 | 61.130 | 52.853 | 49,743 |
| 2021-10-19 | 60.620 | 60.940 | 60.060 | 60.740 | 52.516 | 55,455 |
| 2021-10-18 | 61.050 | 61.100 | 59.960 | 60.280 | 52.118 | 32,924 |
| 2021-10-15 | 61.270 | 61.280 | 60.640 | 61.080 | 52.810 | 165,504 |
| 2021-10-14 | 60.890 | 61.540 | 60.720 | 61.360 | 53.052 | 103,145 |
← NewerPage 22 of 22 · 1,269 trading days
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.