Fresenius Medical Care AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	39.400	39.840	39.300	39.750	37.174	367,307
2024-06-06	39.200	39.740	38.970	39.390	36.837	232,924
2024-06-05	39.310	39.750	39.090	39.170	36.631	270,917
2024-06-04	39.120	39.530	38.910	39.140	36.603	288,100
2024-06-03	39.370	39.860	38.910	39.250	36.706	259,310
2024-05-31	38.900	39.190	38.850	39.180	36.641	828,830
2024-05-30	38.450	39.140	38.390	39.060	36.528	351,321
2024-05-29	39.070	39.070	38.350	38.350	35.864	302,494
2024-05-28	38.960	39.480	37.910	39.320	36.771	570,731
2024-05-27	39.020	39.170	38.700	38.770	36.257	249,386
2024-05-24	38.070	41.460	38.020	39.000	36.472	763,702
2024-05-23	38.710	39.020	38.330	38.380	35.892	515,357
2024-05-22	39.390	39.590	38.710	38.750	36.238	450,619
2024-05-21	40.370	40.370	39.230	39.600	37.033	447,946
2024-05-20	40.450	40.900	40.190	40.490	37.866	236,272
2024-05-17	40.300	40.740	40.030	40.460	37.838	439,279
2024-05-16	41.600	42.120	41.290	41.720	37.903	786,412
2024-05-15	40.800	42.060	40.760	42.060	38.212	649,796
2024-05-14	40.340	41.150	40.310	41.150	37.385	487,287
2024-05-13	40.400	40.480	39.600	40.480	36.776	523,781
2024-05-10	39.080	40.950	39.080	40.400	36.704	637,324
2024-05-09	38.550	39.060	38.410	38.780	35.232	221,903
2024-05-08	37.920	39.020	37.920	38.670	35.132	497,225
2024-05-07	37.760	38.350	36.570	37.430	34.006	1,303,398
2024-05-06	39.200	39.820	38.950	39.610	35.986	211,711
2024-05-03	40.600	40.800	39.160	39.260	35.668	421,384
2024-05-02	40.010	40.720	40.010	40.200	36.522	484,705
2024-04-30	38.560	39.740	38.340	39.600	35.977	598,827
2024-04-29	37.680	38.930	37.590	38.650	35.114	583,807
2024-04-26	37.850	38.120	37.340	37.420	33.996	435,741
2024-04-25	38.860	38.860	37.750	37.790	34.333	437,031
2024-04-24	40.270	40.270	38.840	38.960	35.396	344,818
2024-04-23	39.130	40.380	39.100	39.900	36.250	801,792
2024-04-22	36.930	39.460	36.870	38.980	35.414	750,876
2024-04-19	36.260	36.800	35.570	36.620	33.270	803,997
2024-04-18	35.690	36.520	35.610	36.430	33.097	663,964
2024-04-17	34.890	35.870	34.890	35.540	32.288	318,946
2024-04-16	35.160	35.620	34.870	34.990	31.789	262,324
2024-04-15	35.220	35.590	34.870	35.400	32.161	252,017
2024-04-12	35.610	36.040	35.400	35.440	32.198	177,434
2024-04-11	35.550	35.960	35.150	35.310	32.080	198,944
2024-04-10	35.600	36.270	35.350	35.690	32.425	365,949
2024-04-09	34.850	35.450	34.540	35.390	32.152	256,062
2024-04-08	34.710	35.000	34.580	34.940	31.743	221,134
2024-04-05	34.780	34.830	34.400	34.660	31.489	295,967
2024-04-04	34.800	35.340	34.700	35.120	31.907	304,620
2024-04-03	34.850	34.960	34.120	34.740	31.562	354,822
2024-04-02	35.360	35.480	34.590	34.900	31.707	477,788
2024-03-28	35.860	36.060	35.420	35.650	32.388	272,679
2024-03-27	34.810	35.750	34.810	35.600	32.343	213,360
2024-03-26	34.940	34.940	34.660	34.810	31.625	262,687
2024-03-25	34.510	35.200	34.450	34.970	31.771	225,402
2024-03-22	34.950	35.540	34.610	34.610	31.444	277,308
2024-03-21	36.050	36.080	35.040	35.080	31.871	492,620
2024-03-20	35.810	36.010	35.560	35.840	32.561	264,412
2024-03-19	34.850	35.990	34.800	35.950	32.661	292,507
2024-03-18	34.830	35.240	34.740	34.900	31.707	275,599
2024-03-15	36.000	36.280	34.640	34.640	31.471	1,441,246
2024-03-14	36.690	36.970	36.090	36.110	32.806	445,685
2024-03-13	36.910	37.070	36.600	36.740	33.379	351,610

← NewerPage 11 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.