Fresenius Medical Care AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	108.35	108.35	108.35	108.35	101.04	0
2023-06-06	108.35	108.35	108.35	108.35	101.04	0
2023-06-02	108.35	108.35	108.35	108.35	101.04	0
2023-06-01	108.35	108.35	108.35	108.35	101.04	0
2023-05-31	108.35	108.35	108.35	108.35	101.04	0
2023-05-30	108.35	108.35	108.35	108.35	101.04	0
2023-05-29	108.35	108.35	108.35	108.35	101.04	0
2023-05-26	108.35	108.35	108.35	108.35	101.04	1
2023-05-25	108.69	108.69	108.69	108.69	101.36	40
2023-05-24	109.29	109.29	109.29	109.29	101.92	170
2023-05-23	113.77	113.77	113.77	113.77	106.09	0
2023-05-22	113.77	113.77	113.77	113.77	106.09	40
2023-05-19	115.39	115.39	115.39	115.39	107.60	80
2023-05-18	112.37	112.37	112.37	112.37	104.79	150
2023-05-17	115.00	115.00	114.30	114.30	106.59	231
2023-05-16	115.32	116.52	115.32	116.52	105.86	291
2023-05-15	115.98	115.98	115.98	115.98	105.37	770
2023-05-12	118.50	118.50	118.50	118.50	107.66	0
2023-05-11	118.50	118.50	118.50	118.50	107.66	240
2023-05-10	120.36	120.36	120.36	120.36	109.35	110
2023-05-09	115.17	115.17	115.17	115.17	104.64	190
2023-05-08	116.91	116.91	116.91	116.91	106.22	30
2023-05-05	115.82	115.82	115.82	115.82	105.23	90
2023-05-04	116.35	116.35	116.35	116.35	105.71	140
2023-05-03	119.22	119.22	119.22	119.22	108.32	230
2023-05-02	118.23	118.23	118.23	118.23	107.42	240
2023-04-28	121.06	121.06	121.06	121.06	109.99	410
2023-04-27	117.48	117.48	117.48	117.48	106.73	360
2023-04-26	116.96	116.96	116.96	116.96	106.26	280
2023-04-25	118.10	118.10	117.50	117.50	106.75	281
2023-04-24	118.50	118.50	117.74	117.74	106.97	201
2023-04-20	110.88	110.88	110.88	110.88	100.74	0
2023-04-19	110.88	110.88	110.88	110.88	100.74	0
2023-04-18	110.88	110.88	110.88	110.88	100.74	1
2023-04-17	114.60	114.60	114.60	114.60	104.12	0
2023-04-14	114.50	114.60	114.50	114.60	104.12	53
2023-04-13	112.20	112.20	112.20	112.20	101.94	0
2023-04-12	112.20	112.20	112.20	112.20	101.94	0
2023-04-11	112.20	112.20	112.20	112.20	101.94	0
2023-04-10	112.20	112.20	112.20	112.20	101.94	0
2023-04-06	112.00	112.21	112.00	112.20	101.94	182
2023-04-05	107.49	107.49	107.49	107.49	97.659	0
2023-04-04	107.49	107.49	107.49	107.49	97.659	0
2023-04-03	107.49	107.49	107.49	107.49	97.659	0
2023-03-31	107.49	107.49	107.49	107.49	97.659	0
2023-03-30	107.49	107.49	107.49	107.49	97.659	0
2023-03-29	107.49	107.49	107.49	107.49	97.659	0
2023-03-28	107.49	107.49	107.49	107.49	97.659	0
2023-03-27	107.49	107.49	107.49	107.49	97.659	0
2023-03-24	107.49	107.49	107.49	107.49	97.659	0
2023-03-23	107.49	107.49	107.49	107.49	97.659	0
2023-03-22	107.49	107.49	107.49	107.49	97.659	1
2023-03-21	109.71	109.71	109.71	109.71	99.676	0
2023-03-20	109.71	109.71	109.71	109.71	99.676	0
2023-03-17	109.71	109.71	109.71	109.71	99.676	0
2023-03-16	109.71	109.71	109.71	109.71	99.676	0
2023-03-15	109.71	109.71	109.71	109.71	99.676	0
2023-03-14	109.71	109.71	109.71	109.71	99.676	0
2023-03-13	109.71	109.71	109.71	109.71	99.676	0
2023-03-10	109.71	109.71	109.71	109.71	99.676	0

← NewerPage 15 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.