Fresenius Medical Care AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	133.38	133.38	133.38	133.38	121.18	0
2022-06-17	133.38	133.38	133.38	133.38	121.18	0
2022-06-15	133.38	133.38	133.38	133.38	121.18	0
2022-06-14	133.38	133.38	133.38	133.38	121.18	0
2022-06-13	133.38	133.38	133.38	133.38	121.18	0
2022-06-10	133.38	133.38	133.38	133.38	121.18	3
2022-06-09	136.65	136.65	136.65	136.65	124.15	1
2022-06-08	135.99	135.99	135.99	135.99	123.55	0
2022-06-07	135.99	135.99	135.99	135.99	123.55	0
2022-06-06	135.99	135.99	135.99	135.99	123.55	0
2022-06-03	135.99	135.99	135.99	135.99	123.55	0
2022-06-02	135.99	135.99	135.99	135.99	123.55	1
2022-06-01	150.75	150.75	150.75	150.75	136.96	0
2022-05-31	150.75	150.75	150.75	150.75	136.96	0
2022-05-30	150.75	150.75	150.75	150.75	136.96	0
2022-05-27	150.75	150.75	150.75	150.75	136.96	0
2022-05-26	150.75	150.75	150.75	150.75	136.96	0
2022-05-25	150.75	150.75	150.75	150.75	136.96	0
2022-05-24	150.75	150.75	150.75	150.75	136.96	0
2022-05-23	150.75	150.75	150.75	150.75	136.96	0
2022-05-20	150.75	150.75	150.75	150.75	136.96	0
2022-05-19	150.75	150.75	150.75	150.75	136.96	0
2022-05-18	150.75	150.75	150.75	150.75	136.96	0
2022-05-17	150.75	150.75	150.75	150.75	136.96	0
2022-05-16	150.75	150.75	150.75	150.75	136.96	2
2022-05-13	158.00	158.00	158.00	158.00	143.55	0
2022-05-12	158.00	158.00	158.00	158.00	140.51	0
2022-05-11	158.00	158.00	158.00	158.00	140.51	0
2022-05-10	158.00	158.00	158.00	158.00	140.51	1
2022-05-09	152.48	152.48	152.48	152.48	135.60	0
2022-05-06	152.48	152.48	152.48	152.48	135.60	0
2022-05-05	152.48	152.48	152.48	152.48	135.60	0
2022-05-04	152.48	152.48	152.48	152.48	135.60	1
2022-05-03	156.58	156.58	156.58	156.58	139.25	0
2022-05-02	156.58	156.58	156.58	156.58	139.25	0
2022-04-29	156.58	156.58	156.58	156.58	139.25	0
2022-04-28	156.58	156.58	156.58	156.58	139.25	0
2022-04-27	156.58	156.58	156.58	156.58	139.25	0
2022-04-26	156.58	156.58	156.58	156.58	139.25	0
2022-04-25	156.58	156.58	156.58	156.58	139.25	0
2022-04-22	156.58	156.58	156.58	156.58	139.25	0
2022-04-20	156.58	156.58	156.58	156.58	139.25	0
2022-04-19	156.58	156.58	156.58	156.58	139.25	0
2022-04-18	156.58	156.58	156.58	156.58	139.25	0
2022-04-14	156.58	156.58	156.58	156.58	139.25	0
2022-04-13	156.58	156.58	156.58	156.58	139.25	0
2022-04-12	156.58	156.58	156.58	156.58	139.25	0
2022-04-11	156.58	156.58	156.58	156.58	139.25	0
2022-04-08	156.58	156.58	156.58	156.58	139.25	0
2022-04-07	156.58	156.58	156.58	156.58	139.25	0
2022-04-06	156.58	156.58	156.58	156.58	139.25	0
2022-04-05	156.58	156.58	156.58	156.58	139.25	0
2022-04-04	156.58	156.58	156.58	156.58	139.25	0
2022-04-01	156.58	156.58	156.58	156.58	139.25	0
2022-03-31	156.58	156.58	156.58	156.58	139.25	0
2022-03-30	156.58	156.58	156.58	156.58	139.25	0
2022-03-29	156.58	156.58	156.58	156.58	139.25	0
2022-03-28	156.58	156.58	156.58	156.58	139.25	0
2022-03-25	156.58	156.58	156.58	156.58	139.25	0
2022-03-24	155.30	156.58	155.30	156.58	139.25	2

← NewerPage 19 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.