Fresenius Medical Care AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	109.56	109.56	109.56	109.56	104.33	0
2024-05-23	109.56	109.56	109.56	109.56	104.33	0
2024-05-22	109.56	109.56	109.56	109.56	104.33	0
2024-05-21	109.56	109.56	109.56	109.56	104.33	1
2024-05-20	110.45	110.45	110.45	110.45	105.18	0
2024-05-17	110.45	110.45	110.45	110.45	105.18	3
2024-05-16	112.64	112.64	112.64	112.64	105.04	0
2024-05-15	112.64	112.64	112.64	112.64	105.04	0
2024-05-14	112.64	112.64	112.64	112.64	105.04	1
2024-05-13	107.03	107.03	107.03	107.03	99.808	0
2024-05-10	107.03	107.03	107.03	107.03	99.808	0
2024-05-09	107.58	107.58	107.03	107.03	99.808	6
2024-05-08	100.00	100.00	100.00	100.00	93.252	0
2024-05-07	106.50	106.50	100.00	100.00	93.252	103
2024-05-06	107.58	107.58	107.58	107.58	100.32	0
2024-05-03	107.58	107.58	107.58	107.58	100.32	0
2024-05-02	107.58	107.58	107.58	107.58	100.32	0
2024-04-30	107.58	107.58	107.58	107.58	100.32	1
2024-04-29	109.67	109.67	109.67	109.67	102.27	0
2024-04-26	109.67	109.67	109.67	109.67	102.27	0
2024-04-25	109.67	109.67	109.67	109.67	102.27	0
2024-04-24	109.67	109.67	109.67	109.67	102.27	0
2024-04-23	109.56	109.67	109.56	109.67	102.27	21
2024-04-22	101.30	101.30	101.30	101.30	94.465	0
2024-04-19	101.30	101.30	101.30	101.30	94.465	0
2024-04-18	101.30	101.30	101.30	101.30	94.465	1
2024-04-17	95.500	95.500	95.500	95.500	89.056	0
2024-04-16	95.500	95.500	95.500	95.500	89.056	0
2024-04-15	95.500	95.500	95.500	95.500	89.056	0
2024-04-12	97.000	97.000	95.500	95.500	89.056	101
2024-04-11	95.500	95.500	95.500	95.500	89.056	0
2024-04-10	95.500	95.500	95.500	95.500	89.056	0
2024-04-09	95.500	95.500	95.500	95.500	89.056	0
2024-04-08	95.500	95.500	95.500	95.500	89.056	100
2024-04-05	95.000	95.000	95.000	95.000	88.590	0
2024-04-04	95.000	95.000	95.000	95.000	88.590	0
2024-04-03	95.000	95.000	95.000	95.000	88.590	0
2024-04-02	95.000	95.000	95.000	95.000	88.590	0
2024-04-01	95.000	95.000	95.000	95.000	88.590	0
2024-03-28	95.000	95.000	95.000	95.000	88.590	0
2024-03-27	95.000	95.000	95.000	95.000	88.590	100
2024-03-26	94.000	94.000	94.000	94.000	87.657	0
2024-03-25	94.000	94.000	94.000	94.000	87.657	0
2024-03-22	94.000	94.000	94.000	94.000	87.657	100
2024-03-21	97.500	97.500	97.500	97.500	90.921	0
2024-03-20	97.500	97.500	97.500	97.500	90.921	0
2024-03-19	97.500	97.500	97.500	97.500	90.921	100
2024-03-18	95.000	95.000	95.000	95.000	88.590	0
2024-03-15	95.000	95.000	95.000	95.000	88.590	100
2024-03-14	101.50	101.50	101.50	101.50	94.651	0
2024-03-13	101.50	101.50	101.50	101.50	94.651	0
2024-03-12	101.50	101.50	101.50	101.50	94.651	0
2024-03-11	101.50	101.50	101.50	101.50	94.651	0
2024-03-08	101.50	101.50	101.50	101.50	94.651	0
2024-03-07	101.50	101.50	101.50	101.50	94.651	100
2024-03-06	99.800	99.800	99.800	99.800	93.066	100
2024-03-05	103.18	103.18	103.08	103.08	96.125	75
2024-03-04	92.500	92.500	92.500	92.500	86.258	50
2024-03-01	96.020	96.020	96.020	96.020	89.541	0
2024-02-29	96.020	96.020	96.020	96.020	89.541	0

← NewerPage 11 of 21 · 1,244 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.