Fresenius Medical Care KGAA ST historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	41.955	42.520	41.930	42.295	39.566	8,550
2024-11-26	42.780	42.810	41.730	42.075	39.360	16,283
2024-11-25	42.440	43.000	42.350	42.780	40.019	24,114
2024-11-22	41.690	42.450	41.600	42.380	39.645	43,607
2024-11-21	41.190	41.850	41.100	41.525	38.845	12,169
2024-11-20	41.680	41.930	40.800	41.050	38.401	87,283
2024-11-19	41.710	41.910	41.310	41.650	38.962	89,890
2024-11-18	42.320	42.530	41.170	41.620	38.934	355,200
2024-11-15	40.610	41.810	40.590	41.720	39.028	461,706
2024-11-14	40.090	40.930	39.840	40.720	38.092	181,908
2024-11-13	40.015	40.310	39.820	39.870	37.297	172,052
2024-11-12	40.145	40.460	39.990	40.005	37.423	497,123
2024-11-11	39.755	40.260	39.570	40.025	37.442	234,170
2024-11-08	39.735	39.940	39.620	39.745	37.180	513,486
2024-11-07	39.250	39.470	38.860	39.105	36.581	455,096
2024-11-06	37.825	39.820	37.650	38.995	36.479	88,661
2024-11-05	37.255	37.950	36.440	36.965	34.580	43,017
2024-11-04	36.665	37.290	36.380	36.700	34.332	121,662
2024-11-01	35.850	36.680	35.850	36.560	34.201	28,100
2024-10-31	35.125	35.910	35.030	35.695	33.392	47,919
2024-10-30	37.345	37.350	35.300	35.385	33.102	183,893
2024-10-29	38.470	38.470	37.470	37.535	35.113	32,810
2024-10-28	38.920	39.140	38.400	38.740	36.240	114,458
2024-10-25	39.585	39.630	38.950	38.980	36.465	38,841
2024-10-24	39.085	39.890	38.600	39.665	37.105	19,453
2024-10-23	38.740	39.120	38.700	38.970	36.455	440,134
2024-10-22	38.820	38.960	38.490	38.895	36.385	20,602
2024-10-21	37.815	39.050	37.810	38.935	36.422	22,207
2024-10-18	37.055	37.770	37.000	37.665	35.234	241,806
2024-10-17	36.985	37.130	36.580	37.050	34.659	119,608
2024-10-16	36.805	37.060	36.500	36.985	34.598	6,093
2024-10-15	36.835	37.170	36.620	37.040	34.650	40,991
2024-10-14	35.975	36.700	35.820	36.690	34.322	214,810
2024-10-11	36.275	36.430	35.970	36.305	33.962	41,092
2024-10-10	36.815	36.970	36.480	36.665	34.299	16,648
2024-10-09	36.535	36.800	36.470	36.585	34.224	54,945
2024-10-08	37.525	37.540	36.450	36.450	34.098	360,771
2024-10-07	37.790	37.920	37.610	37.870	35.426	7,097
2024-10-04	37.740	37.910	37.510	37.730	35.295	23,700
2024-10-03	38.220	38.360	37.690	37.705	35.272	42,781
2024-10-02	38.385	38.510	38.020	38.320	35.847	29,466
2024-10-01	38.295	38.690	37.970	38.155	35.693	22,015
2024-09-30	38.175	38.610	38.060	38.175	35.711	26,676
2024-09-27	37.940	38.350	37.940	38.350	35.875	55,413
2024-09-26	38.080	38.150	37.760	38.045	35.590	33,392
2024-09-25	37.470	37.900	37.470	37.730	35.295	25,093
2024-09-24	36.620	37.320	36.620	37.060	34.668	19,989
2024-09-23	36.415	36.810	36.250	36.495	34.140	26,202
2024-09-20	37.005	37.030	36.190	36.325	33.981	55,177
2024-09-19	37.730	37.900	37.090	37.170	34.771	8,523
2024-09-18	37.465	37.750	37.340	37.445	35.029	8,161
2024-09-17	37.475	37.900	37.320	37.440	35.024	28,480
2024-09-16	37.845	37.880	37.020	37.385	34.972	168,558
2024-09-13	36.380	38.100	36.370	37.990	35.538	99,023
2024-09-12	37.070	37.170	35.920	36.230	33.892	27,738
2024-09-11	37.590	38.040	36.930	37.180	34.781	77,088
2024-09-10	36.050	37.625	36.050	37.625	35.197	12,997
2024-09-09	35.535	36.040	35.500	35.850	33.536	15,203
2024-09-06	35.645	35.760	35.350	35.715	33.410	25,420
2024-09-05	35.095	36.370	35.070	35.985	33.663	320,202

← NewerPage 9 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.