Fresenius Medical Care AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	97.000	97.000	96.020	96.020	89.541	100
2024-02-27	96.000	96.000	96.000	96.000	89.522	0
2024-02-26	96.000	96.000	96.000	96.000	89.522	0
2024-02-23	96.000	96.000	96.000	96.000	89.522	0
2024-02-22	96.000	96.000	96.000	96.000	89.522	0
2024-02-21	99.990	99.990	96.000	96.000	89.522	200
2024-02-20	96.500	96.500	96.500	96.500	89.989	0
2024-02-19	96.500	96.500	96.500	96.500	89.989	0
2024-02-16	96.500	96.500	96.500	96.500	89.989	0
2024-02-15	96.500	96.500	96.500	96.500	89.989	0
2024-02-14	96.500	96.500	96.500	96.500	89.989	0
2024-02-09	96.500	96.500	96.500	96.500	89.989	0
2024-02-08	96.500	96.500	96.500	96.500	89.989	0
2024-02-07	96.500	96.500	96.500	96.500	89.989	0
2024-02-06	96.500	96.500	96.500	96.500	89.989	0
2024-02-05	96.500	96.500	96.500	96.500	89.989	0
2024-02-02	96.500	96.500	96.500	96.500	89.989	0
2024-02-01	96.500	96.500	96.500	96.500	89.989	0
2024-01-31	96.500	96.500	96.500	96.500	89.989	0
2024-01-30	96.500	96.500	96.500	96.500	89.989	0
2024-01-29	96.500	96.500	96.500	96.500	89.989	0
2024-01-26	96.500	96.500	96.500	96.500	89.989	0
2024-01-25	96.500	96.500	96.500	96.500	89.989	0
2024-01-24	96.500	96.500	96.500	96.500	89.989	0
2024-01-23	96.500	96.500	96.500	96.500	89.989	0
2024-01-22	96.500	96.500	96.500	96.500	89.989	100
2024-01-19	96.800	96.800	96.800	96.800	90.268	0
2024-01-18	96.800	96.800	96.800	96.800	90.268	0
2024-01-17	96.800	96.800	96.800	96.800	90.268	0
2024-01-16	96.800	96.800	96.800	96.800	90.268	0
2024-01-15	98.840	98.840	96.800	96.800	90.268	2
2024-01-12	99.040	99.040	99.040	99.040	92.357	0
2024-01-11	99.040	99.040	99.040	99.040	92.357	1
2024-01-10	100.00	100.00	100.00	100.00	93.252	0
2024-01-09	100.00	100.00	100.00	100.00	93.252	0
2024-01-08	100.00	100.00	100.00	100.00	93.252	0
2024-01-05	100.00	100.00	100.00	100.00	93.252	100
2024-01-04	103.70	103.70	103.70	103.70	96.703	1
2024-01-03	101.00	101.00	101.00	101.00	94.185	0
2024-01-02	101.00	101.00	101.00	101.00	94.185	0
2023-12-28	101.00	101.00	101.00	101.00	94.185	0
2023-12-27	101.00	101.00	101.00	101.00	94.185	0
2023-12-26	101.00	101.00	101.00	101.00	94.185	1
2023-12-22	100.00	100.00	100.00	100.00	93.252	0
2023-12-21	100.00	100.00	100.00	100.00	93.252	0
2023-12-20	100.00	100.00	100.00	100.00	93.252	0
2023-12-19	100.00	100.00	100.00	100.00	93.252	0
2023-12-18	100.00	100.00	100.00	100.00	93.252	0
2023-12-15	100.00	100.00	100.00	100.00	93.252	0
2023-12-14	100.00	100.00	100.00	100.00	93.252	0
2023-12-13	100.00	100.00	100.00	100.00	93.252	0
2023-12-12	100.00	100.00	100.00	100.00	93.252	0
2023-12-11	100.00	100.00	100.00	100.00	93.252	0
2023-12-08	100.00	100.00	100.00	100.00	93.252	0
2023-12-07	100.00	100.00	100.00	100.00	93.252	0
2023-12-06	100.00	100.00	100.00	100.00	93.252	1
2023-12-05	102.10	102.10	102.10	102.10	95.211	10
2023-12-04	99.000	99.000	99.000	99.000	92.320	0
2023-12-01	99.000	99.000	99.000	99.000	92.320	0
2023-11-30	99.000	99.000	99.000	99.000	92.320	0

← NewerPage 12 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.