Fresenius Medical Care AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	39.080	39.510	38.890	39.040	39.040	750,672
2026-10-16	39.430	39.780	39.150	39.540	39.540	862,234
2026-10-15	39.020	39.740	38.970	39.460	39.460	899,067
2026-10-14	37.580	38.390	37.400	38.330	38.330	1,120,575
2026-10-13	38.290	38.500	37.770	37.900	37.900	836,683
2026-10-12	37.860	38.220	37.720	37.900	37.900	869,193
2026-10-09	37.150	38.010	37.150	37.500	37.500	1,271,251
2026-10-08	36.490	37.070	36.050	36.720	36.720	1,568,785
2026-10-07	40.290	42.160	36.710	37.420	37.420	2,323,146
2026-10-06	40.720	40.860	39.900	40.170	40.170	508,467
2026-10-05	40.180	40.320	39.710	40.250	40.250	565,360
2026-10-02	39.570	39.750	39.280	39.550	39.550	504,415
2026-10-01	39.400	39.880	39.150	39.680	39.680	657,421
2026-09-30	39.640	39.840	39.230	39.570	39.570	1,034,505
2026-09-29	39.680	40.210	38.940	39.200	39.200	1,043,163
2026-09-28	39.990	40.700	39.990	40.480	40.480	655,626
2026-09-25	39.270	39.800	39.090	39.800	39.800	730,050
2026-09-24	39.530	39.570	39.110	39.350	39.350	603,395
2026-09-23	39.190	39.810	38.860	39.600	39.600	554,220
2026-09-22	38.870	39.410	38.670	39.300	39.300	401,163
2026-09-21	39.020	39.360	38.720	38.850	38.850	584,475
2026-09-18	38.850	38.940	38.440	38.690	38.690	2,205,039
2026-09-17	40.000	40.250	38.850	39.000	39.000	584,906
2026-09-16	39.960	40.280	39.570	40.030	40.030	653,445
2026-09-15	39.800	40.140	39.520	39.780	39.780	673,887
2026-09-14	39.000	39.670	38.790	39.560	39.560	855,178
2026-09-11	38.740	39.100	38.440	38.440	38.440	736,252
2026-09-10	38.610	38.890	38.300	38.490	38.490	682,442
2026-09-09	38.560	38.910	38.220	38.540	38.540	807,569
2026-09-08	39.340	39.770	38.770	38.790	38.790	569,416
2026-09-07	38.970	39.440	38.810	39.280	39.280	712,407
2026-09-04	38.570	39.280	38.520	39.220	39.220	965,262
2026-09-03	39.010	39.410	38.430	38.600	38.600	960,594
2026-09-02	39.350	39.490	38.930	39.360	39.360	841,855
2026-09-01	39.330	39.860	39.180	39.540	39.540	988,432
2026-08-31	40.210	40.250	39.260	39.450	39.450	1,433,204
2026-08-28	40.360	40.380	39.540	39.920	39.920	894,046
2026-08-27	40.120	40.210	39.680	40.130	40.130	831,230
2026-08-26	40.180	40.850	40.180	40.360	40.360	456,459
2026-08-25	40.400	40.440	39.990	40.360	40.360	607,468
2026-08-24	40.160	40.450	40.000	40.300	40.300	709,219
2026-08-21	40.560	40.700	40.090	40.140	40.140	1,082,457
2026-08-20	40.780	41.060	40.520	40.890	40.890	491,938
2026-08-19	40.760	41.270	40.460	40.930	40.930	654,122
2026-08-18	40.960	41.330	40.720	40.720	40.720	639,333
2026-08-17	40.980	41.210	40.680	40.790	40.790	566,063
2026-08-14	41.150	41.420	40.730	41.040	41.040	522,563
2026-08-13	41.680	41.680	40.950	40.990	40.990	703,707
2026-08-12	41.380	41.810	40.970	41.010	41.010	880,281
2026-08-11	42.350	42.690	41.810	41.810	41.810	446,860
2026-08-10	42.360	42.510	41.920	42.310	42.310	539,097
2026-08-07	42.100	42.350	41.640	42.050	42.050	721,297
2026-08-06	41.760	42.570	41.740	41.880	41.880	1,030,795
2026-08-05	41.350	42.400	40.670	41.310	41.310	1,412,109
2026-08-04	41.300	43.160	40.560	41.460	41.460	2,569,606
2026-08-03	44.660	45.900	44.420	44.860	44.860	799,106
2026-07-31	44.800	45.040	44.100	44.450	44.450	705,793
2026-07-30	43.250	44.470	43.090	44.290	44.290	850,154
2026-07-29	43.780	44.080	43.400	43.580	43.580	694,739
2026-07-28	43.050	43.620	42.820	43.270	43.270	1,051,333

Page 1 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	1.4900 EUR
2025-05-23	1.4400 EUR
2024-05-17	1.1900 EUR
2023-05-17	1.1200 EUR
2022-05-13	1.3500 EUR
2021-05-21	1.3400 EUR
2020-08-28	1.2000 EUR
2020-05-20	1.2000 EUR
2019-05-17	1.1700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.