Fresenius Medical Care AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	34.830	35.190	34.770	34.860	32.601	524,805
2024-08-29	34.900	35.090	34.690	34.750	32.498	141,294
2024-08-28	34.970	35.270	34.850	34.860	32.601	226,794
2024-08-27	34.900	35.290	34.840	34.930	32.666	297,448
2024-08-26	34.620	34.960	34.600	34.850	32.591	146,229
2024-08-23	34.300	34.630	34.220	34.530	32.292	154,701
2024-08-22	34.000	34.380	34.000	34.200	31.983	153,149
2024-08-21	33.630	34.100	33.410	34.020	31.815	213,741
2024-08-20	34.460	34.460	33.620	33.720	31.534	397,415
2024-08-19	34.250	34.580	33.770	34.340	32.114	273,702
2024-08-16	34.090	34.480	34.060	34.260	32.039	260,013
2024-08-15	34.280	34.380	33.940	34.010	31.806	199,113
2024-08-14	34.060	34.200	33.840	34.190	31.974	262,592
2024-08-13	33.250	34.020	33.180	33.910	31.712	307,848
2024-08-12	33.580	33.730	33.130	33.130	30.983	225,630
2024-08-09	33.270	33.820	33.230	33.570	31.394	255,906
2024-08-08	33.240	33.500	32.510	33.210	31.058	417,819
2024-08-07	33.830	34.020	33.350	33.350	31.188	496,295
2024-08-06	34.490	34.740	33.520	33.880	31.684	379,697
2024-08-05	34.000	35.150	34.000	34.510	32.273	769,433
2024-08-02	34.300	34.910	34.240	34.580	32.339	521,221
2024-08-01	35.500	35.770	34.420	34.490	32.255	485,295
2024-07-31	36.020	36.830	35.620	35.880	33.554	669,574
2024-07-30	35.750	36.070	34.060	35.750	33.433	867,170
2024-07-29	37.320	37.900	37.040	37.440	35.013	362,787
2024-07-26	37.570	37.660	37.050	37.180	34.770	310,317
2024-07-25	37.420	37.910	36.790	37.750	35.303	280,982
2024-07-24	36.310	37.340	36.260	37.340	34.920	284,386
2024-07-23	36.140	36.630	35.990	36.520	34.153	259,525
2024-07-22	36.470	36.510	35.880	35.880	33.554	392,806
2024-07-19	36.490	36.570	36.070	36.290	33.938	327,049
2024-07-18	36.550	37.060	36.120	36.750	34.368	407,813
2024-07-17	36.080	36.620	35.760	36.300	33.947	296,141
2024-07-16	35.650	36.120	35.360	36.050	33.713	252,421
2024-07-15	36.480	36.760	35.720	35.910	33.582	329,012
2024-07-12	36.630	36.990	36.480	36.820	34.434	274,637
2024-07-11	36.340	36.730	35.920	36.450	34.087	217,630
2024-07-10	35.820	36.430	35.820	36.220	33.872	221,300
2024-07-09	35.880	36.160	35.460	35.760	33.442	255,309
2024-07-08	36.140	36.400	35.850	35.890	33.564	205,306
2024-07-05	35.870	36.460	35.600	36.160	33.816	204,077
2024-07-04	35.660	36.140	35.630	35.850	33.526	139,502
2024-07-03	35.840	36.140	35.410	35.610	33.302	486,319
2024-07-02	35.690	35.770	35.200	35.690	33.377	243,990
2024-07-01	35.950	36.300	35.630	35.880	33.554	189,660
2024-06-28	35.800	36.330	35.700	35.760	33.442	674,318
2024-06-27	35.810	36.300	35.210	35.720	33.405	402,678
2024-06-26	35.780	36.520	35.360	35.680	33.367	473,772
2024-06-25	36.340	36.360	35.650	35.670	33.358	513,546
2024-06-24	36.100	36.580	35.910	36.350	33.994	517,629
2024-06-21	36.490	36.730	35.210	35.360	33.068	1,459,679
2024-06-20	36.380	36.720	36.140	36.500	34.134	313,750
2024-06-19	36.470	36.530	35.800	36.260	33.910	340,659
2024-06-18	37.530	37.550	36.580	36.670	34.293	497,948
2024-06-17	38.750	38.750	36.760	37.180	34.770	453,771
2024-06-14	38.800	38.880	38.320	38.630	36.126	326,571
2024-06-13	39.940	40.010	38.300	38.700	36.192	415,846
2024-06-12	39.180	40.050	39.180	40.050	37.454	412,275
2024-06-11	39.380	39.750	38.980	39.120	36.584	319,697
2024-06-10	39.580	39.890	39.200	39.350	36.800	319,741

← NewerPage 10 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.