Fresenius Medical Care AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	120.24	120.24	120.24	120.24	116.80	0
2026-04-27	120.24	120.24	120.24	120.24	116.80	0
2026-04-24	120.24	120.24	120.24	120.24	116.80	0
2026-04-23	120.24	120.24	120.24	120.24	116.80	0
2026-04-22	120.24	120.24	120.24	120.24	116.80	0
2026-04-20	120.24	120.24	120.24	120.24	116.80	0
2026-04-17	120.24	120.24	120.24	120.24	116.80	0
2026-04-16	120.24	120.24	120.24	120.24	116.80	0
2026-04-15	120.24	120.24	120.24	120.24	116.80	0
2026-04-14	120.24	120.24	120.24	120.24	116.80	0
2026-04-13	120.24	120.24	120.24	120.24	116.80	0
2026-04-10	120.24	120.24	120.24	120.24	116.80	0
2026-04-09	120.24	120.24	120.24	120.24	116.80	0
2026-04-08	120.24	120.24	120.24	120.24	116.80	0
2026-04-07	120.24	120.24	120.24	120.24	116.80	0
2026-04-06	120.24	120.24	120.24	120.24	116.80	0
2026-04-02	120.24	120.24	120.24	120.24	116.80	0
2026-04-01	120.24	120.24	120.24	120.24	116.80	0
2026-03-31	120.24	120.24	120.24	120.24	116.80	0
2026-03-30	120.24	120.24	120.24	120.24	116.80	0
2026-03-27	120.24	120.24	120.24	120.24	116.80	0
2026-03-26	120.24	120.24	120.24	120.24	116.80	0
2026-03-25	120.24	120.24	120.24	120.24	116.80	0
2026-03-24	120.24	120.24	120.24	120.24	116.80	0
2026-03-23	120.24	120.24	120.24	120.24	116.80	0
2026-03-20	120.24	120.24	120.24	120.24	116.80	0
2026-03-19	120.24	120.24	120.24	120.24	116.80	0
2026-03-18	120.24	120.24	120.24	120.24	116.80	0
2026-03-17	120.24	120.24	120.24	120.24	116.80	1
2026-03-16	121.75	121.75	121.75	121.75	118.27	0
2026-03-13	121.75	121.75	121.75	121.75	118.27	0
2026-03-12	121.75	121.75	121.75	121.75	118.27	0
2026-03-11	121.75	121.75	121.75	121.75	118.27	0
2026-03-10	121.75	121.75	121.75	121.75	118.27	0
2026-03-09	121.75	121.75	121.75	121.75	118.27	0
2026-03-06	121.75	121.75	121.75	121.75	118.27	0
2026-03-05	121.75	121.75	121.75	121.75	118.27	0
2026-03-04	121.75	121.75	121.75	121.75	118.27	0
2026-03-03	121.75	121.75	121.75	121.75	118.27	0
2026-03-02	121.75	121.75	121.75	121.75	118.27	700
2026-02-27	117.30	117.30	117.30	117.30	113.95	0
2026-02-26	117.30	117.30	117.30	117.30	113.95	0
2026-02-25	117.30	117.30	117.30	117.30	113.95	0
2026-02-24	117.63	117.63	117.30	117.30	113.95	17
2026-02-23	117.65	117.65	117.65	117.65	114.29	0
2026-02-20	117.65	117.65	117.65	117.65	114.29	0
2026-02-19	117.65	117.65	117.65	117.65	114.29	0
2026-02-18	117.65	117.65	117.65	117.65	114.29	0
2026-02-13	117.65	117.65	117.65	117.65	114.29	0
2026-02-12	117.65	117.65	117.65	117.65	114.29	0
2026-02-11	117.65	117.65	117.65	117.65	114.29	0
2026-02-10	117.65	117.65	117.65	117.65	114.29	0
2026-02-09	117.65	117.65	117.65	117.65	114.29	0
2026-02-06	117.65	117.65	117.65	117.65	114.29	0
2026-02-05	117.65	117.65	117.65	117.65	114.29	0
2026-02-04	117.65	117.65	117.65	117.65	114.29	0
2026-02-03	117.65	117.65	117.65	117.65	114.29	0
2026-02-02	117.65	117.65	117.65	117.65	114.29	0
2026-01-30	117.65	117.65	117.65	117.65	114.29	0
2026-01-29	117.65	117.65	117.65	117.65	114.29	0

← NewerPage 3 of 21 · 1,245 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.