Fresenius Medical Care AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 103.80 | 103.80 | 103.80 | 103.80 | 98.845 | 0 |
| 2024-08-16 | 103.80 | 103.80 | 103.80 | 103.80 | 98.845 | 1 |
| 2024-08-15 | 101.80 | 101.80 | 101.80 | 101.80 | 96.941 | 1 |
| 2024-08-14 | 100.10 | 100.10 | 100.10 | 100.10 | 95.322 | 0 |
| 2024-08-13 | 100.10 | 100.10 | 100.10 | 100.10 | 95.322 | 0 |
| 2024-08-12 | 100.00 | 101.00 | 100.00 | 100.10 | 95.322 | 213 |
| 2024-08-09 | 112.50 | 112.50 | 112.50 | 112.50 | 107.13 | 0 |
| 2024-08-08 | 112.50 | 112.50 | 112.50 | 112.50 | 107.13 | 0 |
| 2024-08-07 | 112.50 | 112.50 | 112.50 | 112.50 | 107.13 | 0 |
| 2024-08-06 | 112.50 | 112.50 | 112.50 | 112.50 | 107.13 | 0 |
| 2024-08-05 | 112.50 | 112.50 | 112.50 | 112.50 | 107.13 | 0 |
| 2024-08-02 | 112.50 | 112.50 | 112.50 | 112.50 | 107.13 | 0 |
| 2024-08-01 | 112.50 | 112.50 | 112.50 | 112.50 | 107.13 | 0 |
| 2024-07-31 | 112.50 | 112.50 | 112.50 | 112.50 | 107.13 | 0 |
| 2024-07-30 | 112.50 | 112.50 | 112.50 | 112.50 | 107.13 | 0 |
| 2024-07-29 | 112.50 | 112.50 | 112.50 | 112.50 | 107.13 | 0 |
| 2024-07-26 | 112.50 | 112.50 | 112.50 | 112.50 | 107.13 | 0 |
| 2024-07-25 | 112.50 | 112.50 | 112.50 | 112.50 | 107.13 | 0 |
| 2024-07-24 | 112.50 | 112.50 | 112.50 | 112.50 | 107.13 | 5 |
| 2024-07-23 | 108.68 | 108.68 | 108.68 | 108.68 | 103.49 | 0 |
| 2024-07-22 | 108.68 | 108.68 | 108.68 | 108.68 | 103.49 | 0 |
| 2024-07-19 | 108.68 | 108.68 | 108.68 | 108.68 | 103.49 | 10 |
| 2024-07-18 | 109.23 | 109.23 | 109.23 | 109.23 | 104.02 | 0 |
| 2024-07-17 | 109.23 | 109.23 | 109.23 | 109.23 | 104.02 | 10 |
| 2024-07-16 | 105.16 | 105.16 | 105.16 | 105.16 | 100.14 | 0 |
| 2024-07-15 | 105.16 | 105.16 | 105.16 | 105.16 | 100.14 | 0 |
| 2024-07-12 | 105.16 | 105.16 | 105.16 | 105.16 | 100.14 | 0 |
| 2024-07-11 | 105.16 | 105.16 | 105.16 | 105.16 | 100.14 | 0 |
| 2024-07-10 | 105.16 | 105.16 | 105.16 | 105.16 | 100.14 | 0 |
| 2024-07-09 | 105.16 | 105.16 | 105.16 | 105.16 | 100.14 | 6 |
| 2024-07-08 | 110.00 | 110.00 | 110.00 | 110.00 | 104.75 | 0 |
| 2024-07-05 | 110.00 | 110.00 | 110.00 | 110.00 | 104.75 | 0 |
| 2024-07-04 | 110.00 | 110.00 | 110.00 | 110.00 | 104.75 | 0 |
| 2024-07-03 | 110.00 | 110.00 | 110.00 | 110.00 | 104.75 | 0 |
| 2024-07-02 | 110.00 | 110.00 | 110.00 | 110.00 | 104.75 | 0 |
| 2024-07-01 | 110.00 | 110.00 | 110.00 | 110.00 | 104.75 | 0 |
| 2024-06-28 | 110.00 | 110.00 | 110.00 | 110.00 | 104.75 | 0 |
| 2024-06-27 | 110.00 | 110.00 | 110.00 | 110.00 | 104.75 | 0 |
| 2024-06-26 | 110.00 | 110.00 | 110.00 | 110.00 | 104.75 | 0 |
| 2024-06-25 | 110.00 | 110.00 | 110.00 | 110.00 | 104.75 | 0 |
| 2024-06-24 | 110.00 | 110.00 | 110.00 | 110.00 | 104.75 | 0 |
| 2024-06-21 | 110.00 | 110.00 | 110.00 | 110.00 | 104.75 | 0 |
| 2024-06-20 | 110.00 | 110.00 | 110.00 | 110.00 | 104.75 | 0 |
| 2024-06-19 | 110.00 | 110.00 | 110.00 | 110.00 | 104.75 | 0 |
| 2024-06-18 | 110.00 | 110.00 | 110.00 | 110.00 | 104.75 | 0 |
| 2024-06-17 | 110.00 | 110.00 | 110.00 | 110.00 | 104.75 | 0 |
| 2024-06-14 | 110.00 | 110.00 | 110.00 | 110.00 | 104.75 | 0 |
| 2024-06-13 | 110.00 | 110.00 | 110.00 | 110.00 | 104.75 | 0 |
| 2024-06-12 | 110.00 | 110.00 | 110.00 | 110.00 | 104.75 | 0 |
| 2024-06-11 | 110.00 | 110.00 | 110.00 | 110.00 | 104.75 | 0 |
| 2024-06-10 | 110.00 | 110.00 | 110.00 | 110.00 | 104.75 | 0 |
| 2024-06-07 | 110.00 | 110.00 | 110.00 | 110.00 | 104.75 | 0 |
| 2024-06-06 | 110.00 | 110.00 | 110.00 | 110.00 | 104.75 | 0 |
| 2024-06-05 | 110.00 | 110.00 | 110.00 | 110.00 | 104.75 | 0 |
| 2024-06-04 | 110.00 | 110.00 | 110.00 | 110.00 | 104.75 | 0 |
| 2024-06-03 | 110.00 | 110.00 | 110.00 | 110.00 | 104.75 | 0 |
| 2024-05-31 | 110.00 | 110.00 | 110.00 | 110.00 | 104.75 | 0 |
| 2024-05-29 | 110.00 | 110.00 | 110.00 | 110.00 | 104.75 | 0 |
| 2024-05-28 | 110.00 | 110.00 | 110.00 | 110.00 | 104.75 | 100 |
| 2024-05-27 | 109.56 | 109.56 | 109.56 | 109.56 | 104.33 | 0 |
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.