Fresenius Medical Care AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	128.59	128.59	128.00	128.18	124.52	5
2025-08-05	161.19	161.19	161.19	161.19	156.58	0
2025-08-04	161.19	161.19	161.19	161.19	156.58	0
2025-08-01	161.19	161.19	161.19	161.19	156.58	0
2025-07-31	161.19	161.19	161.19	161.19	156.58	0
2025-07-30	161.19	161.19	161.19	161.19	156.58	0
2025-07-29	161.19	161.19	161.19	161.19	156.58	0
2025-07-28	161.19	161.19	161.19	161.19	156.58	0
2025-07-25	161.19	161.19	161.19	161.19	156.58	0
2025-07-24	161.19	161.19	161.19	161.19	156.58	0
2025-07-23	161.19	161.19	161.19	161.19	156.58	0
2025-07-22	161.19	161.19	161.19	161.19	156.58	0
2025-07-21	161.19	161.19	161.19	161.19	156.58	0
2025-07-18	161.19	161.19	161.19	161.19	156.58	0
2025-07-17	161.19	161.19	161.19	161.19	156.58	0
2025-07-16	161.19	161.19	161.19	161.19	156.58	0
2025-07-15	161.19	161.19	161.19	161.19	156.58	0
2025-07-14	161.19	161.19	161.19	161.19	156.58	0
2025-07-11	161.19	161.19	161.19	161.19	156.58	0
2025-07-10	161.19	161.19	161.19	161.19	156.58	0
2025-07-09	161.19	161.19	161.19	161.19	156.58	0
2025-07-08	161.19	161.19	161.19	161.19	156.58	0
2025-07-07	161.19	161.19	161.19	161.19	156.58	0
2025-07-04	161.19	161.19	161.19	161.19	156.58	0
2025-07-03	161.19	161.19	161.19	161.19	156.58	0
2025-07-02	161.19	161.19	161.19	161.19	156.58	0
2025-07-01	161.19	161.19	161.19	161.19	156.58	0
2025-06-30	161.19	161.19	161.19	161.19	156.58	0
2025-06-27	161.19	161.19	161.19	161.19	156.58	0
2025-06-26	161.19	161.19	161.19	161.19	156.58	0
2025-06-25	161.19	161.19	161.19	161.19	156.58	0
2025-06-24	161.19	161.19	161.19	161.19	156.58	0
2025-06-23	161.19	161.19	161.19	161.19	156.58	0
2025-06-20	161.19	161.19	161.19	161.19	156.58	0
2025-06-18	161.19	161.19	161.19	161.19	156.58	0
2025-06-17	161.19	161.19	161.19	161.19	156.58	0
2025-06-16	161.19	161.19	161.19	161.19	156.58	0
2025-06-13	161.19	161.19	161.19	161.19	156.58	0
2025-06-12	161.19	161.19	161.19	161.19	156.58	0
2025-06-11	161.19	161.19	161.19	161.19	156.58	0
2025-06-10	161.19	161.19	161.19	161.19	156.58	0
2025-06-09	161.19	161.19	161.19	161.19	156.58	0
2025-06-06	161.19	161.19	161.19	161.19	156.58	0
2025-06-05	161.19	161.19	161.19	161.19	156.58	0
2025-06-04	161.19	161.19	161.19	161.19	156.58	0
2025-06-03	161.19	161.19	161.19	161.19	156.58	0
2025-06-02	161.19	161.19	161.19	161.19	156.58	0
2025-05-30	161.19	161.19	161.19	161.19	156.58	0
2025-05-29	161.19	161.19	161.19	161.19	156.58	0
2025-05-28	161.19	161.19	161.19	161.19	156.58	0
2025-05-27	161.19	161.19	161.19	161.19	156.58	0
2025-05-26	161.19	161.19	161.19	161.19	156.58	0
2025-05-23	161.19	161.19	161.19	161.19	156.58	0
2025-05-22	161.19	161.19	161.19	161.19	156.58	0
2025-05-21	161.19	161.19	161.19	161.19	153.50	0
2025-05-20	161.19	161.19	161.19	161.19	153.50	1
2025-05-19	139.58	139.58	139.58	139.58	132.92	0
2025-05-16	139.58	139.58	139.58	139.58	132.92	0
2025-05-15	139.58	139.58	139.58	139.58	132.92	0
2025-05-14	139.58	139.58	139.58	139.58	132.92	0

← NewerPage 6 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.