Fresenius Medical Care AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	136.89	136.89	136.89	136.89	130.36	0
2025-02-10	136.89	136.89	136.89	136.89	130.36	0
2025-02-07	136.89	136.89	136.89	136.89	130.36	0
2025-02-06	136.89	136.89	136.89	136.89	130.36	0
2025-02-05	136.89	136.89	136.89	136.89	130.36	0
2025-02-04	136.89	136.89	136.89	136.89	130.36	0
2025-02-03	136.89	136.89	136.89	136.89	130.36	0
2025-01-31	136.89	136.89	136.89	136.89	130.36	0
2025-01-30	136.89	136.89	136.89	136.89	130.36	0
2025-01-29	136.89	136.89	136.89	136.89	130.36	0
2025-01-28	136.89	136.89	136.89	136.89	130.36	0
2025-01-27	136.89	136.89	136.89	136.89	130.36	0
2025-01-24	136.89	136.89	136.89	136.89	130.36	0
2025-01-23	136.89	136.89	136.89	136.89	130.36	0
2025-01-22	136.89	136.89	136.89	136.89	130.36	0
2025-01-21	136.89	136.89	136.89	136.89	130.36	0
2025-01-20	136.89	136.89	136.89	136.89	130.36	0
2025-01-17	136.89	136.89	136.89	136.89	130.36	0
2025-01-16	136.89	136.89	136.89	136.89	130.36	0
2025-01-15	136.89	136.89	136.89	136.89	130.36	0
2025-01-14	136.89	136.89	136.89	136.89	130.36	0
2025-01-13	136.89	136.89	136.89	136.89	130.36	0
2025-01-10	136.89	136.89	136.89	136.89	130.36	0
2025-01-09	136.89	136.89	136.89	136.89	130.36	0
2025-01-08	137.01	137.01	136.85	136.89	130.36	16
2025-01-07	109.45	109.45	109.45	109.45	104.23	0
2025-01-06	109.45	109.45	109.45	109.45	104.23	0
2025-01-03	109.45	109.45	109.45	109.45	104.23	0
2025-01-02	109.45	109.45	109.45	109.45	104.23	0
2024-12-30	109.45	109.45	109.45	109.45	104.23	0
2024-12-27	109.45	109.45	109.45	109.45	104.23	0
2024-12-26	109.45	109.45	109.45	109.45	104.23	0
2024-12-23	109.45	109.45	109.45	109.45	104.23	0
2024-12-20	109.45	109.45	109.45	109.45	104.23	0
2024-12-19	109.45	109.45	109.45	109.45	104.23	0
2024-12-18	109.45	109.45	109.45	109.45	104.23	0
2024-12-17	109.45	109.45	109.45	109.45	104.23	0
2024-12-16	109.45	109.45	109.45	109.45	104.23	0
2024-12-13	109.45	109.45	109.45	109.45	104.23	0
2024-12-12	109.45	109.45	109.45	109.45	104.23	0
2024-12-11	109.45	109.45	109.45	109.45	104.23	0
2024-12-10	109.45	109.45	109.45	109.45	104.23	0
2024-12-09	109.45	109.45	109.45	109.45	104.23	0
2024-12-06	109.45	109.45	109.45	109.45	104.23	0
2024-12-05	109.45	109.45	109.45	109.45	104.23	0
2024-12-04	109.45	109.45	109.45	109.45	104.23	0
2024-12-03	109.45	109.45	109.45	109.45	104.23	0
2024-12-02	109.45	109.45	109.45	109.45	104.23	0
2024-11-29	109.45	109.45	109.45	109.45	104.23	0
2024-11-28	109.45	109.45	109.45	109.45	104.23	0
2024-11-27	109.45	109.45	109.45	109.45	104.23	0
2024-11-26	109.45	109.45	109.45	109.45	104.23	0
2024-11-25	109.45	109.45	109.45	109.45	104.23	0
2024-11-22	109.45	109.45	109.45	109.45	104.23	0
2024-11-21	109.45	109.45	109.45	109.45	104.23	0
2024-11-19	109.45	109.45	109.45	109.45	104.23	0
2024-11-18	109.45	109.45	109.45	109.45	104.23	0
2024-11-14	109.45	109.45	109.45	109.45	104.23	0
2024-11-13	109.45	109.45	109.45	109.45	104.23	0
2024-11-12	109.45	109.45	109.45	109.45	104.23	0

← NewerPage 8 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.