Fresenius Medical Care AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	139.58	139.58	139.58	139.58	132.92	0
2025-05-12	139.58	139.58	139.58	139.58	132.92	0
2025-05-09	139.58	139.58	139.58	139.58	132.92	0
2025-05-08	139.58	139.58	139.58	139.58	132.92	0
2025-05-07	139.58	139.58	139.58	139.58	132.92	0
2025-05-06	139.58	139.58	139.58	139.58	132.92	0
2025-05-05	139.58	139.58	139.58	139.58	132.92	0
2025-05-02	139.58	139.58	139.58	139.58	132.92	0
2025-04-30	139.58	139.58	139.58	139.58	132.92	0
2025-04-29	139.58	139.58	139.58	139.58	132.92	0
2025-04-28	139.58	139.58	139.58	139.58	132.92	0
2025-04-25	139.58	139.58	139.58	139.58	132.92	0
2025-04-24	139.58	139.58	139.58	139.58	132.92	0
2025-04-23	139.58	139.58	139.58	139.58	132.92	0
2025-04-22	139.58	139.58	139.58	139.58	132.92	0
2025-04-17	139.58	139.58	139.58	139.58	132.92	0
2025-04-16	139.58	139.58	139.58	139.58	132.92	0
2025-04-15	139.58	139.58	139.58	139.58	132.92	0
2025-04-14	139.58	139.58	139.58	139.58	132.92	0
2025-04-11	139.58	139.58	139.58	139.58	132.92	2
2025-04-10	136.00	136.00	136.00	136.00	129.51	0
2025-04-09	136.00	136.00	136.00	136.00	129.51	0
2025-04-08	136.90	136.90	136.00	136.00	129.51	7
2025-04-07	139.50	139.50	139.50	139.50	132.84	2
2025-04-04	144.30	144.30	140.18	140.20	133.51	10
2025-04-03	145.20	145.20	144.90	144.90	137.98	4
2025-04-02	139.30	139.30	139.30	139.30	132.65	0
2025-04-01	139.30	139.30	139.30	139.30	132.65	0
2025-03-31	139.30	139.30	139.30	139.30	132.65	1
2025-03-28	137.11	137.11	137.11	137.11	130.57	0
2025-03-27	137.11	137.11	137.11	137.11	130.57	0
2025-03-26	137.11	137.11	137.11	137.11	130.57	0
2025-03-25	137.11	137.11	137.11	137.11	130.57	0
2025-03-24	137.11	137.11	137.11	137.11	130.57	0
2025-03-21	137.11	137.11	137.11	137.11	130.57	0
2025-03-20	137.11	137.11	137.11	137.11	130.57	0
2025-03-19	137.11	137.11	137.11	137.11	130.57	0
2025-03-18	137.11	137.11	137.11	137.11	130.57	2
2025-03-17	136.89	136.89	136.89	136.89	130.36	0
2025-03-14	136.89	136.89	136.89	136.89	130.36	0
2025-03-13	136.89	136.89	136.89	136.89	130.36	0
2025-03-12	136.89	136.89	136.89	136.89	130.36	0
2025-03-11	136.89	136.89	136.89	136.89	130.36	0
2025-03-10	136.89	136.89	136.89	136.89	130.36	0
2025-03-07	136.89	136.89	136.89	136.89	130.36	0
2025-03-06	136.89	136.89	136.89	136.89	130.36	0
2025-03-05	136.89	136.89	136.89	136.89	130.36	0
2025-02-28	136.89	136.89	136.89	136.89	130.36	0
2025-02-27	136.89	136.89	136.89	136.89	130.36	0
2025-02-26	136.89	136.89	136.89	136.89	130.36	0
2025-02-25	136.89	136.89	136.89	136.89	130.36	0
2025-02-24	136.89	136.89	136.89	136.89	130.36	0
2025-02-21	136.89	136.89	136.89	136.89	130.36	0
2025-02-20	136.89	136.89	136.89	136.89	130.36	0
2025-02-19	136.89	136.89	136.89	136.89	130.36	0
2025-02-18	136.89	136.89	136.89	136.89	130.36	0
2025-02-17	136.89	136.89	136.89	136.89	130.36	0
2025-02-14	136.89	136.89	136.89	136.89	130.36	0
2025-02-13	136.89	136.89	136.89	136.89	130.36	0
2025-02-12	136.89	136.89	136.89	136.89	130.36	0

← NewerPage 7 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.