See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.94▲ 2.87%
← FMSC34.SA stock page

Fresenius Medical Care AG historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-12-23171.19171.19171.19171.19152.240
2021-12-22171.19171.19171.19171.19152.240
2021-12-21171.19171.19171.19171.19152.240
2021-12-20171.19171.19171.19171.19152.240
2021-12-17171.19171.19171.19171.19152.240
2021-12-16171.19171.19171.19171.19152.240
2021-12-15171.19171.19171.19171.19152.240
2021-12-14171.19171.19171.19171.19152.240
2021-12-13171.19171.19171.19171.19152.240
2021-12-10171.19171.19171.19171.19152.240
2021-12-09171.19171.19171.19171.19152.240
2021-12-08171.19171.19171.19171.19152.240
2021-12-07171.19171.19171.19171.19152.240
2021-12-06171.19171.19171.19171.19152.240
2021-12-03171.19171.19171.19171.19152.249
2021-12-02171.50171.50171.50171.50152.520
2021-12-01173.24173.24171.50171.50152.5214
2021-11-30177.77177.77177.77177.77158.090
2021-11-29177.77177.77177.77177.77158.090
2021-11-26177.77177.77177.77177.77158.090
2021-11-25177.77177.77177.77177.77158.090
2021-11-24177.77177.77177.77177.77158.090
2021-11-23177.77177.77177.77177.77158.090
2021-11-22177.77177.77177.77177.77158.090
2021-11-19177.77177.77177.77177.77158.090
2021-11-18177.77177.77177.77177.77158.096
2021-11-17177.77177.77177.77177.77158.0977
2021-11-16193.80193.80193.80193.80172.350
2021-11-12193.80193.80193.80193.80172.350
2021-11-11193.80193.80193.80193.80172.350
2021-11-10193.80193.80193.80193.80172.350
2021-11-09193.80193.80193.80193.80172.350
2021-11-08193.80193.80193.80193.80172.350
2021-11-05193.80193.80193.80193.80172.350
2021-11-04193.80193.80193.80193.80172.350
2021-11-03193.80193.80193.80193.80172.350
2021-11-01193.80193.80193.80193.80172.350
2021-10-29193.80193.80193.80193.80172.350
2021-10-28195.70195.70193.80193.80172.35303
2021-10-27198.74198.74198.74198.74176.740
2021-10-26198.74198.74198.74198.74176.740
2021-10-25198.74198.74198.74198.74176.740
2021-10-22198.74198.74198.74198.74176.740
← NewerPage 21 of 21 · 1,243 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-213.1342 EUR
2025-05-223.1780 EUR
2024-05-172.3353 EUR
2023-05-172.9972 EUR
2022-05-133.3451 EUR
2021-05-244.1360 EUR
2020-08-283.7914 EUR

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.