Fresenius Medical Care KGAA ST historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 41.290 | 41.900 | 41.140 | 41.275 | 39.697 | 6,067 |
| 2025-11-07 | 42.205 | 42.320 | 41.390 | 41.495 | 39.909 | 883 |
| 2025-11-06 | 42.035 | 42.600 | 41.760 | 42.045 | 40.437 | 43,752 |
| 2025-11-05 | 41.145 | 42.050 | 41.050 | 41.655 | 40.062 | 557,687 |
| 2025-11-04 | 45.770 | 46.821 | 41.000 | 41.290 | 39.711 | 118,744 |
| 2025-11-03 | 46.435 | 46.630 | 45.790 | 45.935 | 44.179 | 173,945 |
| 2025-10-31 | 46.420 | 46.760 | 46.420 | 46.670 | 44.886 | 900 |
| 2025-10-30 | 46.545 | 47.330 | 46.290 | 46.555 | 44.775 | 7,805 |
| 2025-10-29 | 46.430 | 47.100 | 46.370 | 46.975 | 45.179 | 35,276 |
| 2025-10-28 | 46.725 | 46.800 | 46.405 | 46.405 | 44.631 | 15,125 |
| 2025-10-27 | 47.140 | 47.210 | 46.580 | 46.770 | 44.982 | 162,138 |
| 2025-10-24 | 46.510 | 47.090 | 46.110 | 46.865 | 45.073 | 227,617 |
| 2025-10-23 | 47.115 | 47.150 | 46.250 | 46.715 | 44.929 | 7,474 |
| 2025-10-22 | 46.985 | 47.210 | 46.600 | 47.055 | 45.256 | 81,290 |
← NewerPage 5 of 5 · 254 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.