Fresenius Medical Care AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	131.50	131.50	131.50	131.50	127.74	0
2025-10-28	131.50	131.50	131.50	131.50	127.74	0
2025-10-27	131.50	131.50	131.50	131.50	127.74	0
2025-10-24	131.50	131.50	131.50	131.50	127.74	0
2025-10-23	131.50	131.50	131.50	131.50	127.74	0
2025-10-22	131.50	131.50	131.50	131.50	127.74	0
2025-10-21	131.50	131.50	131.50	131.50	127.74	0
2025-10-20	131.50	131.50	131.50	131.50	127.74	0
2025-10-17	131.50	131.50	131.50	131.50	127.74	0
2025-10-16	131.50	131.50	131.50	131.50	127.74	0
2025-10-15	131.50	131.50	131.50	131.50	127.74	0
2025-10-14	131.50	131.50	131.50	131.50	127.74	0
2025-10-13	131.50	131.50	131.50	131.50	127.74	0
2025-10-10	131.50	131.50	131.50	131.50	127.74	0
2025-10-09	131.50	131.50	131.50	131.50	127.74	0
2025-10-08	131.50	131.50	131.50	131.50	127.74	0
2025-10-07	131.50	131.50	131.50	131.50	127.74	0
2025-10-06	131.50	131.50	131.50	131.50	127.74	0
2025-10-03	131.50	131.50	131.50	131.50	127.74	0
2025-10-02	131.50	131.50	131.50	131.50	127.74	0
2025-10-01	131.50	131.50	131.50	131.50	127.74	0
2025-09-30	131.50	131.50	131.50	131.50	127.74	0
2025-09-29	131.50	131.50	131.50	131.50	127.74	0
2025-09-26	131.50	131.50	131.50	131.50	127.74	0
2025-09-25	131.50	131.50	131.50	131.50	127.74	0
2025-09-24	131.50	131.50	131.50	131.50	127.74	0
2025-09-23	131.50	131.50	131.50	131.50	127.74	0
2025-09-22	131.50	131.50	131.50	131.50	127.74	0
2025-09-19	131.50	131.50	131.50	131.50	127.74	0
2025-09-18	131.50	131.50	131.50	131.50	127.74	0
2025-09-17	131.50	131.50	131.50	131.50	127.74	0
2025-09-16	131.50	131.50	131.50	131.50	127.74	0
2025-09-15	132.10	132.10	131.50	131.50	127.74	4
2025-09-12	132.10	132.10	132.10	132.10	128.32	0
2025-09-11	132.10	132.10	132.10	132.10	128.32	0
2025-09-10	132.10	132.10	132.10	132.10	128.32	0
2025-09-09	132.10	132.10	132.10	132.10	128.32	0
2025-09-08	132.10	132.10	132.10	132.10	128.32	0
2025-09-05	132.10	132.10	132.10	132.10	128.32	0
2025-09-04	132.70	132.70	132.10	132.10	128.32	4
2025-09-03	132.86	132.86	132.86	132.86	129.06	0
2025-09-02	136.00	136.00	132.86	132.86	129.06	14
2025-09-01	136.20	136.20	136.20	136.20	132.31	0
2025-08-29	136.20	136.20	136.20	136.20	132.31	0
2025-08-28	136.40	136.40	136.20	136.20	132.31	2
2025-08-27	137.10	137.10	136.50	136.50	132.60	3
2025-08-26	129.53	129.53	129.53	129.53	125.83	0
2025-08-25	129.53	129.53	129.53	129.53	125.83	0
2025-08-22	129.53	129.53	129.53	129.53	125.83	0
2025-08-21	129.53	129.53	129.53	129.53	125.83	0
2025-08-20	129.53	129.53	129.53	129.53	125.83	0
2025-08-19	129.53	129.53	129.53	129.53	125.83	0
2025-08-18	129.53	129.53	129.53	129.53	125.83	0
2025-08-15	129.53	129.53	129.53	129.53	125.83	0
2025-08-14	129.53	129.53	129.53	129.53	125.83	0
2025-08-13	129.53	129.53	129.53	129.53	125.83	0
2025-08-12	129.53	129.53	129.53	129.53	125.83	0
2025-08-11	129.53	129.53	129.53	129.53	125.83	0
2025-08-08	129.53	129.53	129.53	129.53	125.83	1
2025-08-07	128.18	128.18	128.18	128.18	124.52	0

← NewerPage 5 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.