Fresenius Medical Care AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	79.650	79.650	79.650	79.650	72.365	0
2022-12-08	79.650	79.650	79.650	79.650	72.365	0
2022-12-07	79.650	79.650	79.650	79.650	72.365	0
2022-12-06	79.650	79.650	79.650	79.650	72.365	0
2022-12-05	79.650	79.650	79.650	79.650	72.365	0
2022-12-02	79.650	79.650	79.650	79.650	72.365	0
2022-12-01	79.650	79.650	79.650	79.650	72.365	0
2022-11-30	79.650	79.650	79.650	79.650	72.365	0
2022-11-29	79.650	79.650	79.650	79.650	72.365	0
2022-11-28	79.650	79.650	79.650	79.650	72.365	0
2022-11-25	79.650	79.650	79.650	79.650	72.365	0
2022-11-24	79.650	79.650	79.650	79.650	72.365	0
2022-11-23	79.650	79.650	79.650	79.650	72.365	0
2022-11-22	79.650	79.650	79.650	79.650	72.365	2
2022-11-21	81.280	81.280	81.280	81.280	73.846	0
2022-11-18	81.280	81.280	81.280	81.280	73.846	0
2022-11-17	81.120	81.920	81.120	81.280	73.846	7
2022-11-16	82.300	82.300	82.300	82.300	74.773	0
2022-11-14	82.300	82.300	82.300	82.300	74.773	18
2022-11-11	78.810	78.810	78.810	78.810	71.602	0
2022-11-10	78.300	78.810	78.300	78.810	71.602	3
2022-11-09	73.400	73.400	73.400	73.400	66.687	0
2022-11-08	73.400	73.400	73.400	73.400	66.687	1
2022-11-07	73.400	73.400	73.400	73.400	66.687	5
2022-11-04	70.840	70.840	70.840	70.840	64.361	0
2022-11-03	70.840	70.840	70.840	70.840	64.361	2
2022-11-01	71.180	71.180	71.180	71.180	64.670	0
2022-10-31	71.180	71.180	71.180	71.180	64.670	0
2022-10-28	71.180	71.180	71.180	71.180	64.670	5
2022-10-27	75.320	75.320	75.320	75.320	68.431	0
2022-10-26	75.320	75.320	75.320	75.320	68.431	0
2022-10-25	75.320	75.320	75.320	75.320	68.431	2
2022-10-24	66.660	66.660	66.660	66.660	60.563	0
2022-10-21	66.660	66.660	66.660	66.660	60.563	0
2022-10-20	66.660	66.660	66.660	66.660	60.563	0
2022-10-19	66.660	66.660	66.660	66.660	60.563	0
2022-10-18	66.660	66.660	66.660	66.660	60.563	0
2022-10-17	66.660	66.660	66.660	66.660	60.563	0
2022-10-14	66.660	66.660	66.660	66.660	60.563	0
2022-10-13	66.660	66.660	66.660	66.660	60.563	0
2022-10-11	66.660	66.660	66.660	66.660	60.563	0
2022-10-10	67.970	67.970	66.660	66.660	60.563	11
2022-10-07	70.000	70.000	70.000	70.000	63.598	6
2022-10-06	71.000	71.000	71.000	71.000	64.506	26
2022-10-05	75.600	75.600	75.600	75.600	68.685	0
2022-10-04	75.600	75.600	75.600	75.600	68.685	0
2022-10-03	75.600	75.600	75.600	75.600	68.685	0
2022-09-30	75.600	75.600	75.600	75.600	68.685	0
2022-09-29	75.600	75.600	75.600	75.600	68.685	0
2022-09-28	75.600	75.600	75.600	75.600	68.685	0
2022-09-27	75.600	75.600	75.600	75.600	68.685	0
2022-09-26	75.600	75.600	75.600	75.600	68.685	0
2022-09-23	75.600	75.600	75.600	75.600	68.685	1
2022-09-22	82.000	82.000	82.000	82.000	74.500	0
2022-09-21	82.000	82.000	82.000	82.000	74.500	0
2022-09-20	82.000	82.000	82.000	82.000	74.500	1
2022-09-19	84.400	84.400	84.400	84.400	76.680	10
2022-09-16	86.500	86.500	86.500	86.500	78.588	0
2022-09-15	86.500	86.500	86.500	86.500	78.588	0
2022-09-14	86.500	86.500	86.500	86.500	78.588	0

← NewerPage 17 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.