Fresenius Medical Care AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	37.000	37.030	36.520	36.870	33.497	207,817
2024-03-11	36.940	37.390	36.700	37.000	33.615	242,058
2024-03-08	37.750	37.820	37.180	37.180	33.778	368,393
2024-03-07	36.740	37.920	36.560	37.820	34.360	310,528
2024-03-06	38.140	38.350	36.750	37.020	33.633	641,722
2024-03-05	34.250	38.750	33.880	38.450	34.932	1,343,056
2024-03-04	35.610	35.610	34.130	34.480	31.325	512,382
2024-03-01	35.480	35.800	35.210	35.630	32.370	318,508
2024-02-29	35.670	35.890	35.090	35.380	32.143	805,223
2024-02-28	36.190	36.700	35.620	35.730	32.461	245,344
2024-02-27	36.290	36.430	35.650	36.270	32.952	288,708
2024-02-26	35.530	36.870	35.380	36.430	33.097	460,431
2024-02-23	35.750	35.810	35.020	35.450	32.207	429,780
2024-02-22	35.630	36.110	35.270	35.900	32.616	586,052
2024-02-21	37.300	37.550	35.450	35.620	32.361	828,614
2024-02-20	41.530	41.620	36.600	37.700	34.251	906,344
2024-02-19	38.990	39.470	38.600	39.460	35.850	441,518
2024-02-16	39.000	39.280	38.370	38.990	35.423	546,385
2024-02-15	39.380	39.750	38.790	38.800	35.250	458,739
2024-02-14	38.420	40.190	38.420	39.390	35.786	938,966
2024-02-13	37.070	37.760	37.040	37.750	34.296	499,830
2024-02-12	36.140	36.990	36.000	36.990	33.606	228,533
2024-02-09	36.610	36.610	36.030	36.040	32.743	307,000
2024-02-08	36.500	36.650	36.170	36.380	33.052	394,112
2024-02-07	37.000	37.100	36.600	36.730	33.370	338,543
2024-02-06	36.120	36.820	36.100	36.820	33.451	302,071
2024-02-05	35.690	36.210	35.690	36.040	32.743	260,893
2024-02-02	36.050	36.730	35.780	35.820	32.543	332,253
2024-02-01	35.800	36.190	35.540	35.760	32.488	247,559
2024-01-31	36.010	36.330	35.780	36.000	32.706	327,337
2024-01-30	36.870	36.920	35.710	36.030	32.734	288,725
2024-01-29	36.780	36.860	36.360	36.840	33.470	363,699
2024-01-26	36.610	37.040	36.500	36.670	33.315	381,426
2024-01-25	36.660	37.120	36.190	36.330	33.006	388,869
2024-01-24	36.340	37.300	36.210	36.830	33.460	499,197
2024-01-23	36.450	36.450	35.800	36.200	32.888	380,157
2024-01-22	35.760	36.520	35.660	36.310	32.988	272,400
2024-01-19	35.710	35.840	35.370	35.620	32.361	391,817
2024-01-18	35.420	35.660	35.000	35.500	32.252	390,235
2024-01-17	35.300	35.570	34.560	35.290	32.061	621,897
2024-01-16	36.220	36.550	36.070	36.270	32.952	241,152
2024-01-15	36.630	36.740	36.350	36.490	33.152	315,538
2024-01-12	36.730	37.100	36.580	36.680	33.324	279,588
2024-01-11	37.090	37.470	36.760	36.790	33.424	292,023
2024-01-10	37.100	37.340	36.630	36.810	33.442	435,223
2024-01-09	37.570	37.660	37.040	37.200	33.797	384,514
2024-01-08	36.560	37.710	36.400	37.500	34.069	498,509
2024-01-05	37.690	37.870	37.180	37.360	33.942	490,991
2024-01-04	37.500	38.320	37.380	38.230	34.732	253,793
2024-01-03	38.680	39.040	37.570	37.710	34.260	362,275
2024-01-02	38.030	38.700	37.960	38.700	35.159	304,511
2023-12-29	37.850	37.990	37.800	37.960	34.487	118,546
2023-12-28	37.870	38.000	37.650	37.900	34.433	111,249
2023-12-27	38.020	38.450	37.760	37.960	34.487	230,961
2023-12-22	38.160	38.240	37.830	38.050	34.569	189,063
2023-12-21	37.580	38.520	37.570	38.300	34.796	346,501
2023-12-20	37.580	38.220	37.470	37.900	34.433	649,736
2023-12-19	37.650	37.890	37.410	37.460	34.033	573,156
2023-12-18	37.870	38.030	37.550	37.650	34.205	304,718
2023-12-15	38.560	38.810	38.000	38.340	34.832	1,334,865

← NewerPage 12 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.