Fresenius Medical Care AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	117.65	117.65	117.65	117.65	114.29	0
2026-01-27	117.65	117.65	117.65	117.65	114.29	0
2026-01-26	117.65	117.65	117.65	117.65	114.29	0
2026-01-23	117.65	117.65	117.65	117.65	114.29	0
2026-01-22	117.65	117.65	117.65	117.65	114.29	0
2026-01-21	117.65	117.65	117.65	117.65	114.29	0
2026-01-20	117.65	117.65	117.65	117.65	114.29	0
2026-01-19	117.65	117.65	117.65	117.65	114.29	0
2026-01-16	117.65	117.65	117.65	117.65	114.29	0
2026-01-15	117.65	117.65	117.65	117.65	114.29	0
2026-01-14	117.65	117.65	117.65	117.65	114.29	300
2026-01-13	123.84	123.84	123.84	123.84	120.30	0
2026-01-12	123.84	123.84	123.84	123.84	120.30	0
2026-01-09	123.84	123.84	123.84	123.84	120.30	1
2026-01-08	122.80	122.80	122.80	122.80	119.29	350
2026-01-07	127.92	127.92	127.92	127.92	124.26	0
2026-01-06	127.92	127.92	127.92	127.92	124.26	0
2026-01-05	127.92	127.92	127.92	127.92	124.26	0
2026-01-02	127.92	127.92	127.92	127.92	124.26	0
2025-12-30	127.92	127.92	127.92	127.92	124.26	0
2025-12-29	127.92	127.92	127.92	127.92	124.26	0
2025-12-26	127.92	127.92	127.92	127.92	124.26	0
2025-12-23	127.92	127.92	127.92	127.92	124.26	0
2025-12-22	127.92	127.92	127.92	127.92	124.26	0
2025-12-19	127.92	127.92	127.92	127.92	124.26	0
2025-12-18	127.92	127.92	127.92	127.92	124.26	0
2025-12-17	127.92	127.92	127.92	127.92	124.26	0
2025-12-16	127.92	127.92	127.92	127.92	124.26	0
2025-12-15	127.92	127.92	127.92	127.92	124.26	0
2025-12-12	127.92	127.92	127.92	127.92	124.26	0
2025-12-11	127.92	127.92	127.92	127.92	124.26	0
2025-12-10	127.92	127.92	127.92	127.92	124.26	0
2025-12-09	127.92	127.92	127.92	127.92	124.26	0
2025-12-08	127.92	127.92	127.92	127.92	124.26	0
2025-12-05	127.92	127.92	127.92	127.92	124.26	0
2025-12-04	127.92	127.92	127.92	127.92	124.26	0
2025-12-03	127.92	127.92	127.92	127.92	124.26	0
2025-12-02	127.92	127.92	127.92	127.92	124.26	0
2025-12-01	127.92	127.92	127.92	127.92	124.26	0
2025-11-28	127.92	127.92	127.92	127.92	124.26	0
2025-11-27	127.92	127.92	127.92	127.92	124.26	0
2025-11-26	127.92	127.92	127.92	127.92	124.26	1
2025-11-25	128.96	128.96	128.96	128.96	125.27	5
2025-11-24	131.50	131.50	131.50	131.50	127.74	0
2025-11-21	131.50	131.50	131.50	131.50	127.74	0
2025-11-19	131.50	131.50	131.50	131.50	127.74	0
2025-11-18	131.50	131.50	131.50	131.50	127.74	0
2025-11-17	131.50	131.50	131.50	131.50	127.74	0
2025-11-14	131.50	131.50	131.50	131.50	127.74	0
2025-11-13	131.50	131.50	131.50	131.50	127.74	0
2025-11-12	131.50	131.50	131.50	131.50	127.74	0
2025-11-11	131.50	131.50	131.50	131.50	127.74	0
2025-11-10	131.50	131.50	131.50	131.50	127.74	0
2025-11-07	131.50	131.50	131.50	131.50	127.74	0
2025-11-06	131.50	131.50	131.50	131.50	127.74	0
2025-11-05	131.50	131.50	131.50	131.50	127.74	0
2025-11-04	131.50	131.50	131.50	131.50	127.74	0
2025-11-03	131.50	131.50	131.50	131.50	127.74	0
2025-10-31	131.50	131.50	131.50	131.50	127.74	0
2025-10-30	131.50	131.50	131.50	131.50	127.74	0

← NewerPage 4 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.