Fresenius Medical Care AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	161.80	161.80	161.80	161.80	143.89	0
2022-03-22	161.80	161.80	161.80	161.80	143.89	1
2022-03-21	169.99	169.99	169.99	169.99	151.17	0
2022-03-18	169.99	169.99	169.99	169.99	151.17	0
2022-03-17	169.99	169.99	169.99	169.99	151.17	0
2022-03-16	169.99	169.99	169.99	169.99	151.17	1
2022-03-15	157.76	157.76	157.76	157.76	140.30	0
2022-03-14	157.76	157.76	157.76	157.76	140.30	0
2022-03-11	157.76	157.76	157.76	157.76	140.30	0
2022-03-10	157.76	157.76	157.76	157.76	140.30	0
2022-03-09	157.76	157.76	157.76	157.76	140.30	0
2022-03-08	157.76	157.76	157.76	157.76	140.30	0
2022-03-07	157.76	157.76	157.76	157.76	140.30	0
2022-03-04	157.76	157.76	157.76	157.76	140.30	0
2022-03-03	157.76	157.76	157.76	157.76	140.30	1
2022-03-02	171.72	171.72	171.72	171.72	152.71	0
2022-02-25	171.72	171.72	171.72	171.72	152.71	0
2022-02-24	171.72	171.72	171.72	171.72	152.71	0
2022-02-23	171.72	171.72	171.72	171.72	152.71	0
2022-02-22	171.72	171.72	171.72	171.72	152.71	0
2022-02-21	171.72	171.72	171.72	171.72	152.71	0
2022-02-18	171.72	171.72	171.72	171.72	152.71	0
2022-02-17	171.72	171.72	171.72	171.72	152.71	0
2022-02-16	171.72	171.72	171.72	171.72	152.71	0
2022-02-15	171.72	171.72	171.72	171.72	152.71	0
2022-02-14	171.72	171.72	171.72	171.72	152.71	0
2022-02-11	168.12	171.72	168.12	171.72	152.71	2
2022-02-10	184.32	184.32	184.32	184.32	163.92	0
2022-02-09	184.32	184.32	184.32	184.32	163.92	0
2022-02-08	184.32	184.32	184.32	184.32	163.92	0
2022-02-07	184.32	184.32	184.32	184.32	163.92	0
2022-02-04	186.12	186.12	184.32	184.32	163.92	5
2022-02-03	171.19	171.19	171.19	171.19	152.24	0
2022-02-02	171.19	171.19	171.19	171.19	152.24	0
2022-02-01	171.19	171.19	171.19	171.19	152.24	0
2022-01-31	171.19	171.19	171.19	171.19	152.24	0
2022-01-28	171.19	171.19	171.19	171.19	152.24	0
2022-01-27	171.19	171.19	171.19	171.19	152.24	0
2022-01-26	171.19	171.19	171.19	171.19	152.24	0
2022-01-25	171.19	171.19	171.19	171.19	152.24	0
2022-01-24	171.19	171.19	171.19	171.19	152.24	0
2022-01-21	171.19	171.19	171.19	171.19	152.24	0
2022-01-20	171.19	171.19	171.19	171.19	152.24	0
2022-01-19	171.19	171.19	171.19	171.19	152.24	0
2022-01-18	171.19	171.19	171.19	171.19	152.24	0
2022-01-17	171.19	171.19	171.19	171.19	152.24	0
2022-01-14	171.19	171.19	171.19	171.19	152.24	0
2022-01-13	171.19	171.19	171.19	171.19	152.24	0
2022-01-12	171.19	171.19	171.19	171.19	152.24	0
2022-01-11	171.19	171.19	171.19	171.19	152.24	0
2022-01-10	171.19	171.19	171.19	171.19	152.24	0
2022-01-07	171.19	171.19	171.19	171.19	152.24	0
2022-01-06	171.19	171.19	171.19	171.19	152.24	0
2022-01-05	171.19	171.19	171.19	171.19	152.24	0
2022-01-04	171.19	171.19	171.19	171.19	152.24	0
2022-01-03	171.19	171.19	171.19	171.19	152.24	0
2021-12-30	171.19	171.19	171.19	171.19	152.24	0
2021-12-29	171.19	171.19	171.19	171.19	152.24	0
2021-12-28	171.19	171.19	171.19	171.19	152.24	0
2021-12-27	171.19	171.19	171.19	171.19	152.24	0

← NewerPage 20 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.