Fresenius Medical Care AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	119.20	119.20	119.20	119.20	111.16	0
2023-08-30	119.20	119.20	119.20	119.20	111.16	0
2023-08-29	119.20	119.20	119.20	119.20	111.16	0
2023-08-28	119.20	119.20	119.20	119.20	111.16	0
2023-08-25	119.20	119.20	119.20	119.20	111.16	0
2023-08-24	119.20	119.20	119.20	119.20	111.16	0
2023-08-23	119.20	119.20	119.20	119.20	111.16	0
2023-08-22	119.20	119.20	119.20	119.20	111.16	0
2023-08-21	119.20	119.20	119.20	119.20	111.16	1
2023-08-18	119.89	119.89	119.89	119.89	111.80	70
2023-08-17	121.80	121.80	121.40	121.40	113.21	61
2023-08-16	127.20	127.20	127.20	127.20	118.62	0
2023-08-15	127.20	127.20	127.20	127.20	118.62	0
2023-08-14	127.20	127.20	127.20	127.20	118.62	0
2023-08-11	127.20	127.20	127.20	127.20	118.62	0
2023-08-10	127.20	127.20	127.20	127.20	118.62	0
2023-08-09	127.20	127.20	127.20	127.20	118.62	1
2023-08-08	126.26	126.26	126.26	126.26	117.74	0
2023-08-07	126.26	126.26	126.26	126.26	117.74	0
2023-08-04	126.05	126.26	126.05	126.26	117.74	45
2023-08-03	126.00	126.26	126.00	126.26	117.74	11
2023-08-02	126.90	126.90	126.90	126.90	118.34	0
2023-08-01	126.90	126.90	126.90	126.90	118.34	0
2023-07-31	126.90	126.90	126.90	126.90	118.34	0
2023-07-28	126.90	126.90	126.90	126.90	118.34	0
2023-07-27	126.90	126.90	126.90	126.90	118.34	0
2023-07-26	126.90	126.90	126.90	126.90	118.34	0
2023-07-25	126.90	126.90	126.90	126.90	118.34	0
2023-07-24	126.90	126.90	126.90	126.90	118.34	2
2023-07-21	129.76	129.76	129.76	129.76	121.00	40
2023-07-20	132.40	132.70	132.40	132.70	123.75	41
2023-07-19	108.35	108.35	108.35	108.35	101.04	0
2023-07-18	108.35	108.35	108.35	108.35	101.04	0
2023-07-17	108.35	108.35	108.35	108.35	101.04	0
2023-07-14	108.35	108.35	108.35	108.35	101.04	0
2023-07-13	108.35	108.35	108.35	108.35	101.04	0
2023-07-12	108.35	108.35	108.35	108.35	101.04	0
2023-07-11	108.35	108.35	108.35	108.35	101.04	0
2023-07-10	108.35	108.35	108.35	108.35	101.04	0
2023-07-07	108.35	108.35	108.35	108.35	101.04	0
2023-07-06	108.35	108.35	108.35	108.35	101.04	0
2023-07-05	108.35	108.35	108.35	108.35	101.04	0
2023-07-04	108.35	108.35	108.35	108.35	101.04	0
2023-07-03	108.35	108.35	108.35	108.35	101.04	0
2023-06-30	108.35	108.35	108.35	108.35	101.04	0
2023-06-29	108.35	108.35	108.35	108.35	101.04	0
2023-06-28	108.35	108.35	108.35	108.35	101.04	0
2023-06-27	108.35	108.35	108.35	108.35	101.04	0
2023-06-26	108.35	108.35	108.35	108.35	101.04	0
2023-06-23	108.35	108.35	108.35	108.35	101.04	0
2023-06-22	108.35	108.35	108.35	108.35	101.04	0
2023-06-21	108.35	108.35	108.35	108.35	101.04	0
2023-06-20	108.35	108.35	108.35	108.35	101.04	0
2023-06-19	108.35	108.35	108.35	108.35	101.04	0
2023-06-16	108.35	108.35	108.35	108.35	101.04	0
2023-06-15	108.35	108.35	108.35	108.35	101.04	0
2023-06-14	108.35	108.35	108.35	108.35	101.04	0
2023-06-13	108.35	108.35	108.35	108.35	101.04	0
2023-06-12	108.35	108.35	108.35	108.35	101.04	0
2023-06-09	108.35	108.35	108.35	108.35	101.04	0

← NewerPage 14 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.