Fresenius Medical Care AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	123.96	123.96	123.96	123.96	123.96	4
2026-07-22	123.24	123.24	123.24	123.24	123.24	110
2026-07-21	123.72	123.72	123.72	123.72	123.72	0
2026-07-20	123.72	123.72	123.72	123.72	123.72	0
2026-07-17	123.72	123.72	123.72	123.72	123.72	0
2026-07-16	123.48	123.72	123.48	123.72	123.72	5
2026-07-15	119.52	119.52	119.52	119.52	119.52	0
2026-07-14	119.52	119.52	119.52	119.52	119.52	0
2026-07-13	119.52	119.52	119.52	119.52	119.52	0
2026-07-10	119.52	119.52	119.52	119.52	119.52	0
2026-07-09	119.52	119.52	119.52	119.52	119.52	0
2026-07-08	119.52	119.52	119.52	119.52	119.52	0
2026-07-07	119.52	119.52	119.52	119.52	119.52	0
2026-07-06	119.52	119.52	119.52	119.52	119.52	0
2026-07-03	119.52	119.52	119.52	119.52	119.52	0
2026-07-02	119.52	119.52	119.52	119.52	119.52	0
2026-07-01	119.52	119.52	119.52	119.52	119.52	3
2026-06-30	120.84	120.84	120.84	120.84	120.84	0
2026-06-29	120.84	120.84	120.84	120.84	120.84	0
2026-06-26	120.84	120.84	120.84	120.84	120.84	0
2026-06-25	120.84	120.84	120.84	120.84	120.84	0
2026-06-24	120.84	120.84	120.84	120.84	120.84	0
2026-06-23	120.84	120.84	120.84	120.84	120.84	0
2026-06-22	120.84	120.84	120.84	120.84	120.84	0
2026-06-19	120.84	120.84	120.84	120.84	120.84	0
2026-06-18	121.10	121.10	120.84	120.84	120.84	504
2026-06-17	112.00	112.00	112.00	112.00	112.00	0
2026-06-16	112.00	112.00	112.00	112.00	112.00	0
2026-06-15	112.00	112.00	112.00	112.00	112.00	0
2026-06-12	112.00	112.00	112.00	112.00	112.00	0
2026-06-11	112.00	112.00	112.00	112.00	112.00	0
2026-06-10	112.00	112.00	112.00	112.00	112.00	0
2026-06-09	112.00	112.00	112.00	112.00	112.00	0
2026-06-08	112.00	112.00	112.00	112.00	112.00	0
2026-06-05	112.00	112.00	112.00	112.00	112.00	0
2026-06-03	112.00	112.00	112.00	112.00	112.00	0
2026-06-02	112.00	112.00	112.00	112.00	112.00	0
2026-06-01	112.00	112.00	112.00	112.00	112.00	0
2026-05-29	112.00	112.00	112.00	112.00	112.00	0
2026-05-28	112.00	112.00	112.00	112.00	112.00	0
2026-05-27	112.00	112.00	112.00	112.00	112.00	0
2026-05-26	112.00	112.00	112.00	112.00	112.00	0
2026-05-25	112.00	112.00	112.00	112.00	112.00	0
2026-05-22	112.00	112.00	112.00	112.00	112.00	0
2026-05-21	112.00	112.00	112.00	112.00	112.00	0
2026-05-20	112.00	112.00	112.00	112.00	108.80	0
2026-05-19	112.05	112.05	112.00	112.00	108.80	271
2026-05-18	109.89	109.89	109.89	109.89	106.75	0
2026-05-15	109.89	109.89	109.89	109.89	106.75	1
2026-05-14	107.58	107.58	107.14	107.14	104.08	2
2026-05-13	105.05	105.05	105.05	105.05	102.05	1
2026-05-12	109.01	109.01	109.01	109.01	105.89	1
2026-05-11	120.24	120.24	120.24	120.24	116.80	0
2026-05-08	120.24	120.24	120.24	120.24	116.80	0
2026-05-07	120.24	120.24	120.24	120.24	116.80	0
2026-05-06	120.24	120.24	120.24	120.24	116.80	0
2026-05-05	120.24	120.24	120.24	120.24	116.80	0
2026-05-04	120.24	120.24	120.24	120.24	116.80	0
2026-04-30	120.24	120.24	120.24	120.24	116.80	0
2026-04-29	120.24	120.24	120.24	120.24	116.80	0

← NewerPage 2 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.