Fresenius Medical Care AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	109.71	109.71	109.71	109.71	99.676	0
2023-03-08	109.71	109.71	109.71	109.71	99.676	0
2023-03-07	109.71	109.71	109.71	109.71	99.676	0
2023-03-06	109.71	109.71	109.71	109.71	99.676	0
2023-03-03	109.71	109.71	109.71	109.71	99.676	0
2023-03-02	109.71	109.71	109.71	109.71	99.676	0
2023-03-01	109.71	109.71	109.71	109.71	99.676	0
2023-02-28	109.71	109.71	109.71	109.71	99.676	0
2023-02-27	109.71	109.71	109.71	109.71	99.676	0
2023-02-24	109.71	109.71	109.71	109.71	99.676	0
2023-02-23	109.71	109.71	109.71	109.71	99.676	0
2023-02-22	109.71	109.71	109.71	109.71	99.676	2
2023-02-17	104.20	104.20	104.20	104.20	94.669	0
2023-02-16	104.20	104.20	104.20	104.20	94.669	5
2023-02-15	103.30	103.30	103.30	103.30	93.852	0
2023-02-14	104.10	104.10	103.30	103.30	93.852	5
2023-02-13	102.50	102.50	102.50	102.50	93.125	5
2023-02-10	100.20	100.20	100.20	100.20	91.035	0
2023-02-08	98.750	98.750	98.750	98.750	89.718	0
2023-02-07	98.750	98.750	98.750	98.750	89.718	2
2023-02-06	99.750	99.750	99.750	99.750	90.626	2
2023-02-03	97.000	97.000	97.000	97.000	88.128	0
2023-02-02	97.000	97.000	97.000	97.000	88.128	1
2023-02-01	96.120	96.120	96.120	96.120	87.329	0
2023-01-31	96.120	96.120	96.120	96.120	87.329	0
2023-01-30	96.200	96.900	96.120	96.120	87.329	14
2023-01-27	90.540	90.540	90.540	90.540	82.259	0
2023-01-26	90.540	90.540	90.540	90.540	82.259	0
2023-01-25	89.910	90.540	89.910	90.540	82.259	3
2023-01-24	95.670	95.670	95.670	95.670	86.920	0
2023-01-23	95.670	95.670	95.670	95.670	86.920	1
2023-01-20	93.330	93.330	93.330	93.330	84.794	0
2023-01-19	93.330	93.330	93.330	93.330	84.794	0
2023-01-18	93.330	93.330	93.330	93.330	84.794	1
2023-01-17	96.900	96.900	96.900	96.900	88.037	0
2023-01-16	96.900	96.900	96.900	96.900	88.037	0
2023-01-13	96.900	96.900	96.900	96.900	88.037	0
2023-01-12	96.900	96.900	96.900	96.900	88.037	0
2023-01-11	96.900	96.900	96.900	96.900	88.037	0
2023-01-10	96.900	96.900	96.900	96.900	88.037	0
2023-01-09	96.900	96.900	96.900	96.900	88.037	0
2023-01-06	96.900	96.900	96.900	96.900	88.037	0
2023-01-05	96.900	96.900	96.900	96.900	88.037	0
2023-01-04	96.900	96.900	96.900	96.900	88.037	1
2023-01-03	85.000	85.000	85.000	85.000	77.226	3
2023-01-02	83.080	83.080	83.080	83.080	75.481	0
2022-12-29	83.080	83.080	83.080	83.080	75.481	0
2022-12-28	83.080	83.080	83.080	83.080	75.481	0
2022-12-27	83.080	83.080	83.080	83.080	75.481	0
2022-12-26	83.080	83.080	83.080	83.080	75.481	0
2022-12-23	83.080	83.080	83.080	83.080	75.481	0
2022-12-22	83.080	83.080	83.080	83.080	75.481	0
2022-12-21	83.080	83.080	83.080	83.080	75.481	0
2022-12-20	83.080	83.080	83.080	83.080	75.481	0
2022-12-19	83.080	83.080	83.080	83.080	75.481	10
2022-12-16	83.900	83.900	83.900	83.900	76.226	0
2022-12-15	84.960	84.960	83.900	83.900	76.226	11
2022-12-14	85.200	85.200	85.200	85.200	77.407	0
2022-12-13	85.010	85.200	85.010	85.200	77.407	4
2022-12-12	79.650	79.650	79.650	79.650	72.365	0

← NewerPage 16 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.