Fresenius Medical Care AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	86.500	86.500	86.500	86.500	78.588	0
2022-09-12	86.500	86.500	86.500	86.500	78.588	0
2022-09-09	86.500	86.500	86.500	86.500	78.588	4
2022-09-08	84.870	84.870	84.550	84.550	76.817	30
2022-09-06	87.550	87.550	87.550	87.550	79.542	0
2022-09-05	87.730	87.730	87.550	87.550	79.542	5
2022-09-02	88.020	88.020	88.020	88.020	79.969	0
2022-09-01	88.020	88.020	88.020	88.020	79.969	15
2022-08-31	88.340	88.340	88.200	88.200	80.133	20
2022-08-30	85.800	85.800	85.800	85.800	77.952	3
2022-08-29	85.800	85.800	85.800	85.800	77.952	15
2022-08-26	93.490	93.490	87.660	87.660	79.642	14
2022-08-25	95.400	95.400	95.400	95.400	86.674	0
2022-08-24	95.400	95.400	95.400	95.400	86.674	0
2022-08-23	95.400	95.400	95.400	95.400	86.674	0
2022-08-22	95.400	95.400	95.400	95.400	86.674	0
2022-08-19	95.400	95.400	95.400	95.400	86.674	0
2022-08-18	95.400	95.400	95.400	95.400	86.674	0
2022-08-17	95.400	95.400	95.400	95.400	86.674	0
2022-08-16	95.400	95.400	95.400	95.400	86.674	0
2022-08-15	95.400	95.400	95.400	95.400	86.674	0
2022-08-12	92.510	95.400	92.510	95.400	86.674	40
2022-08-11	96.700	96.700	96.700	96.700	87.855	0
2022-08-10	96.700	96.700	96.700	96.700	87.855	0
2022-08-09	96.700	96.700	96.700	96.700	87.855	0
2022-08-08	96.700	96.700	96.700	96.700	87.855	0
2022-08-05	96.700	96.700	96.700	96.700	87.855	0
2022-08-04	96.700	96.700	96.700	96.700	87.855	0
2022-08-03	96.700	96.700	96.700	96.700	87.855	15
2022-08-02	95.800	95.800	95.800	95.800	87.038	0
2022-08-01	95.800	95.800	95.800	95.800	87.038	0
2022-07-29	95.000	95.900	95.000	95.800	87.038	24
2022-07-28	100.41	100.80	99.900	99.900	90.763	37
2022-07-27	118.50	118.50	118.50	118.50	107.66	1
2022-07-26	124.32	124.32	124.32	124.32	112.95	0
2022-07-25	124.32	124.32	124.32	124.32	112.95	0
2022-07-22	124.20	124.32	124.20	124.32	112.95	40
2022-07-21	124.15	124.15	124.15	124.15	112.79	0
2022-07-20	124.15	124.15	124.15	124.15	112.79	0
2022-07-19	124.15	124.15	124.15	124.15	112.79	0
2022-07-18	130.30	130.30	124.15	124.15	112.79	2
2022-07-15	129.75	129.75	129.75	129.75	117.88	0
2022-07-14	129.75	129.75	129.75	129.75	117.88	0
2022-07-13	129.75	129.75	129.75	129.75	117.88	0
2022-07-12	129.75	129.75	129.75	129.75	117.88	0
2022-07-11	129.75	129.75	129.75	129.75	117.88	0
2022-07-08	129.75	129.75	129.75	129.75	117.88	0
2022-07-07	129.75	129.75	129.75	129.75	117.88	3
2022-07-06	132.20	132.20	132.20	132.20	120.11	0
2022-07-05	132.20	132.20	132.20	132.20	120.11	0
2022-07-04	132.20	132.20	132.20	132.20	120.11	0
2022-07-01	132.20	132.20	132.20	132.20	120.11	0
2022-06-30	132.20	132.20	132.20	132.20	120.11	0
2022-06-29	132.20	132.20	132.20	132.20	120.11	0
2022-06-28	132.20	132.20	132.20	132.20	120.11	0
2022-06-27	132.20	132.20	132.20	132.20	120.11	1
2022-06-24	127.30	127.30	127.30	127.30	115.66	0
2022-06-23	127.30	127.30	127.30	127.30	115.66	9
2022-06-22	123.20	123.20	123.20	123.20	111.93	3
2022-06-21	123.21	123.21	123.21	123.21	111.94	1

← NewerPage 18 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.