Fresenius Medical Care AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	99.000	99.000	99.000	99.000	92.320	0
2023-11-28	99.000	99.000	99.000	99.000	92.320	0
2023-11-27	99.000	99.000	99.000	99.000	92.320	0
2023-11-24	105.00	105.00	99.000	99.000	92.320	2
2023-11-23	95.000	95.000	95.000	95.000	88.590	0
2023-11-22	95.000	95.000	95.000	95.000	88.590	0
2023-11-21	95.000	95.000	95.000	95.000	88.590	0
2023-11-20	95.000	95.000	95.000	95.000	88.590	1
2023-11-17	96.000	96.000	96.000	96.000	89.522	1
2023-11-16	93.690	93.690	93.690	93.690	87.368	9
2023-11-14	89.510	94.140	89.510	94.140	87.788	3
2023-11-13	81.000	81.000	81.000	81.000	75.534	0
2023-11-10	81.000	81.000	81.000	81.000	75.534	0
2023-11-09	81.000	81.000	81.000	81.000	75.534	0
2023-11-08	81.000	81.000	81.000	81.000	75.534	0
2023-11-07	81.000	81.000	81.000	81.000	75.534	1
2023-11-06	84.800	84.800	84.800	84.800	79.078	0
2023-11-03	85.060	85.780	84.800	84.800	79.078	83
2023-11-01	85.000	85.000	85.000	85.000	79.265	0
2023-10-31	85.000	85.000	85.000	85.000	79.265	0
2023-10-30	85.000	85.000	85.000	85.000	79.265	0
2023-10-27	85.000	85.000	85.000	85.000	79.265	0
2023-10-26	85.000	85.000	85.000	85.000	79.265	0
2023-10-25	85.000	85.000	85.000	85.000	79.265	1
2023-10-24	88.110	88.110	88.110	88.110	82.165	0
2023-10-23	88.110	88.110	88.110	88.110	82.165	0
2023-10-20	88.110	88.110	88.110	88.110	82.165	1
2023-10-19	87.930	87.930	87.930	87.930	81.997	0
2023-10-18	87.930	87.930	87.930	87.930	81.997	0
2023-10-17	87.930	87.930	87.930	87.930	81.997	1
2023-10-16	87.340	87.340	87.340	87.340	81.447	0
2023-10-13	87.340	87.340	87.340	87.340	81.447	0
2023-10-11	89.320	89.320	86.020	87.340	81.447	56
2023-10-10	106.26	106.26	106.26	106.26	99.090	0
2023-10-09	106.26	106.26	106.26	106.26	99.090	1
2023-10-06	106.00	106.00	106.00	106.00	98.847	0
2023-10-05	106.00	106.00	106.00	106.00	98.847	1
2023-10-04	106.00	106.00	106.00	106.00	98.847	1
2023-10-03	110.37	110.37	110.37	110.37	102.92	0
2023-10-02	110.37	110.37	110.37	110.37	102.92	0
2023-09-29	110.37	110.37	110.37	110.37	102.92	0
2023-09-28	110.37	110.37	110.37	110.37	102.92	0
2023-09-27	110.37	110.37	110.37	110.37	102.92	0
2023-09-26	110.37	110.37	110.37	110.37	102.92	0
2023-09-25	110.37	110.37	110.37	110.37	102.92	0
2023-09-22	120.76	120.76	110.37	110.37	102.92	3
2023-09-21	105.93	105.93	105.93	105.93	98.782	0
2023-09-20	105.93	105.93	105.93	105.93	98.782	0
2023-09-19	105.93	105.93	105.93	105.93	98.782	0
2023-09-18	105.93	105.93	105.93	105.93	98.782	0
2023-09-15	105.93	105.93	105.93	105.93	98.782	0
2023-09-14	105.93	105.93	105.93	105.93	98.782	0
2023-09-13	105.93	105.93	105.93	105.93	98.782	0
2023-09-12	105.93	105.93	105.93	105.93	98.782	0
2023-09-11	105.93	105.93	105.93	105.93	98.782	0
2023-09-08	101.34	106.27	101.34	105.93	98.782	20
2023-09-06	119.20	119.20	119.20	119.20	111.16	0
2023-09-05	119.20	119.20	119.20	119.20	111.16	0
2023-09-04	119.20	119.20	119.20	119.20	111.16	0
2023-09-01	119.20	119.20	119.20	119.20	111.16	0

← NewerPage 13 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.