Fresenius Medical Care AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 112.53 | 112.53 | 112.53 | 112.53 | 112.53 | 1 |
| 2026-10-14 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2026-10-13 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2026-10-12 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2026-10-09 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2026-10-08 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2026-10-07 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2026-10-06 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2026-10-05 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2026-10-02 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2026-10-01 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2026-09-30 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2026-09-29 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2026-09-28 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2026-09-25 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2026-09-24 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2026-09-23 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2026-09-22 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2026-09-21 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2026-09-18 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2026-09-17 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2026-09-16 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2026-09-15 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2026-09-14 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2026-09-11 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2026-09-10 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 330 |
| 2026-09-09 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | 0 |
| 2026-09-08 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | 0 |
| 2026-09-07 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | 0 |
| 2026-09-04 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | 0 |
| 2026-09-03 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | 0 |
| 2026-09-02 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | 0 |
| 2026-09-01 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | 0 |
| 2026-08-31 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | 0 |
| 2026-08-28 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | 0 |
| 2026-08-27 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | 0 |
| 2026-08-26 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | 0 |
| 2026-08-25 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | 0 |
| 2026-08-24 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | 0 |
| 2026-08-21 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | 0 |
| 2026-08-20 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | 500 |
| 2026-08-19 | 123.48 | 123.48 | 123.48 | 123.48 | 123.48 | 0 |
| 2026-08-18 | 123.48 | 123.48 | 123.48 | 123.48 | 123.48 | 0 |
| 2026-08-17 | 123.48 | 123.48 | 123.48 | 123.48 | 123.48 | 0 |
| 2026-08-14 | 123.48 | 123.48 | 123.48 | 123.48 | 123.48 | 0 |
| 2026-08-13 | 123.48 | 123.48 | 123.48 | 123.48 | 123.48 | 0 |
| 2026-08-12 | 123.48 | 123.48 | 123.48 | 123.48 | 123.48 | 0 |
| 2026-08-11 | 123.48 | 123.48 | 123.48 | 123.48 | 123.48 | 0 |
| 2026-08-10 | 123.48 | 123.48 | 123.48 | 123.48 | 123.48 | 0 |
| 2026-08-07 | 123.48 | 123.48 | 123.48 | 123.48 | 123.48 | 0 |
| 2026-08-06 | 123.48 | 123.48 | 123.48 | 123.48 | 123.48 | 4 |
| 2026-08-05 | 123.96 | 123.96 | 123.96 | 123.96 | 123.96 | 0 |
| 2026-08-04 | 123.96 | 123.96 | 123.96 | 123.96 | 123.96 | 0 |
| 2026-08-03 | 123.96 | 123.96 | 123.96 | 123.96 | 123.96 | 0 |
| 2026-07-31 | 123.96 | 123.96 | 123.96 | 123.96 | 123.96 | 0 |
| 2026-07-30 | 123.96 | 123.96 | 123.96 | 123.96 | 123.96 | 0 |
| 2026-07-29 | 123.96 | 123.96 | 123.96 | 123.96 | 123.96 | 0 |
| 2026-07-28 | 123.96 | 123.96 | 123.96 | 123.96 | 123.96 | 0 |
| 2026-07-27 | 123.96 | 123.96 | 123.96 | 123.96 | 123.96 | 0 |
| 2026-07-24 | 123.96 | 123.96 | 123.96 | 123.96 | 123.96 | 0 |
Page 1 of 21 · 1,249 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-21 | 3.1342 EUR |
| 2025-05-22 | 3.1780 EUR |
| 2024-05-17 | 2.3353 EUR |
| 2023-05-17 | 2.9972 EUR |
| 2022-05-13 | 3.3451 EUR |
| 2021-05-24 | 4.1360 EUR |
| 2020-08-28 | 3.7914 EUR |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.