Fresenius Medical Care KGAA ST historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	40.315	40.800	40.020	40.615	39.062	368,016
2026-02-04	38.920	40.220	38.840	40.220	38.682	33,820
2026-02-03	38.490	39.060	38.100	38.955	37.466	231,471
2026-02-02	38.295	38.460	37.970	38.160	36.701	1,410
2026-01-30	37.510	38.010	37.500	37.965	36.513	363,592
2026-01-29	37.660	37.660	37.180	37.370	35.941	203,953
2026-01-28	37.195	37.490	37.060	37.250	35.826	2,575
2026-01-27	37.235	37.400	36.980	37.110	35.691	54,502
2026-01-26	36.920	37.510	36.920	37.325	35.898	330
2026-01-23	37.850	37.940	37.020	37.095	35.677	1,198
2026-01-22	37.015	37.570	36.660	37.565	36.129	32,061
2026-01-21	36.325	36.980	36.200	36.695	35.292	22,432
2026-01-20	36.015	36.520	35.700	36.080	34.701	212,481
2026-01-19	37.545	37.600	36.870	37.055	35.638	204,342
2026-01-16	37.245	37.470	37.100	37.420	35.989	105,889
2026-01-15	36.585	36.980	36.240	36.660	35.258	272,152
2026-01-14	38.350	38.360	36.680	36.685	35.282	695,428
2026-01-13	40.790	40.830	39.340	39.610	38.096	8,304
2026-01-12	39.675	40.950	39.580	40.635	39.081	2,039
2026-01-09	39.275	39.900	39.170	39.535	38.023	543,922
2026-01-08	38.950	39.140	38.530	39.015	37.523	98,978
2026-01-07	40.525	40.600	39.000	39.065	37.571	10,893
2026-01-06	40.560	40.760	39.760	40.365	38.822	149,330
2026-01-05	40.350	40.490	40.080	40.320	38.778	5,350
2026-01-02	40.780	40.850	40.040	40.055	38.524	469
2025-12-31	40.755	40.755	40.755	40.755	39.197	0
2025-12-30	40.575	40.760	40.420	40.755	39.197	669
2025-12-29	40.830	40.940	40.710	40.745	39.187	1,393
2025-12-24	40.740	40.740	40.740	40.740	39.182	0
2025-12-23	40.710	40.880	40.660	40.740	39.182	903
2025-12-22	40.255	40.880	40.170	40.800	39.240	35,963
2025-12-19	40.200	40.450	40.100	40.450	38.903	6,401
2025-12-18	40.200	40.365	40.060	40.365	38.822	3,549
2025-12-17	40.595	40.660	40.180	40.470	38.923	506,031
2025-12-16	40.275	40.470	40.120	40.180	38.644	4,614
2025-12-15	40.295	40.540	40.130	40.205	38.668	22,667
2025-12-12	39.660	40.110	39.590	39.945	38.418	620,509
2025-12-11	39.950	40.000	39.740	39.975	38.447	586,765
2025-12-10	39.180	39.940	39.180	39.795	38.274	276,195
2025-12-09	39.105	39.480	39.060	39.160	37.663	53,648
2025-12-08	39.950	40.250	39.530	39.590	38.076	1,239
2025-12-05	40.235	40.650	40.060	40.060	38.528	510
2025-12-04	40.455	40.770	40.180	40.310	38.769	119,244
2025-12-03	40.635	40.700	40.200	40.415	38.870	581
2025-12-02	40.635	40.970	40.590	40.835	39.274	167,473
2025-12-01	41.135	41.260	40.880	40.925	39.360	1,119
2025-11-28	41.260	41.370	41.140	41.205	39.630	96,703
2025-11-27	41.185	41.270	40.840	41.245	39.668	368,042
2025-11-26	41.575	41.600	40.895	41.295	39.716	157,253
2025-11-25	41.440	41.769	41.090	41.710	40.115	197,132
2025-11-24	40.715	41.400	40.660	41.265	39.687	3,982
2025-11-21	39.160	40.540	39.100	40.205	38.668	17,197
2025-11-20	39.660	39.875	39.580	39.855	38.331	162,575
2025-11-19	39.510	39.960	39.500	39.845	38.322	406,068
2025-11-18	39.515	40.090	39.228	39.640	38.124	66,885
2025-11-17	40.415	40.500	40.090	40.240	38.701	1,748,278
2025-11-14	40.735	40.800	40.030	40.305	38.764	50,880
2025-11-13	41.430	41.480	40.900	41.015	39.447	682,877
2025-11-12	41.700	41.790	41.310	41.635	40.043	130,974
2025-11-11	41.025	41.500	40.550	41.465	39.880	175,022

← NewerPage 4 of 5 · 254 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.