Fresenius Medical Care AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	39.040	39.520	38.690	38.940	35.377	471,332
2023-12-13	37.940	38.180	37.750	37.980	34.505	243,421
2023-12-12	38.380	38.900	38.000	38.080	34.596	300,160
2023-12-11	38.040	38.540	37.950	38.410	34.896	355,053
2023-12-08	37.370	38.320	37.370	38.150	34.660	463,083
2023-12-07	37.370	37.720	36.920	37.140	33.742	292,735
2023-12-06	37.480	37.490	36.620	37.330	33.915	671,648
2023-12-05	38.480	38.480	37.830	37.870	34.405	330,445
2023-12-04	37.990	38.680	37.980	38.680	35.141	355,107
2023-12-01	37.610	38.000	37.380	38.000	34.523	347,777
2023-11-30	37.220	37.810	36.910	37.630	34.187	685,441
2023-11-29	37.080	37.470	36.810	37.280	33.869	401,131
2023-11-28	36.510	37.450	36.450	37.310	33.897	518,565
2023-11-27	36.490	36.800	36.330	36.680	33.324	221,243
2023-11-24	36.290	36.740	36.280	36.600	33.251	310,757
2023-11-23	36.210	36.360	36.000	36.270	32.952	143,542
2023-11-22	36.010	36.930	35.500	36.210	32.897	415,292
2023-11-21	35.570	36.080	35.570	35.890	32.606	312,166
2023-11-20	35.770	36.100	35.380	35.640	32.379	452,701
2023-11-17	36.310	37.070	35.780	35.840	32.561	687,750
2023-11-16	35.460	35.660	35.060	35.160	31.943	514,663
2023-11-15	35.580	36.260	34.930	35.470	32.225	719,860
2023-11-14	33.300	35.820	33.300	35.650	32.388	859,135
2023-11-13	31.730	33.270	30.950	33.180	30.144	857,720
2023-11-10	32.150	32.180	31.600	31.980	29.054	445,055
2023-11-09	31.820	32.430	31.800	32.350	29.390	334,568
2023-11-08	31.540	32.480	31.540	32.160	29.218	592,200
2023-11-07	31.740	31.740	30.960	31.490	28.609	447,182
2023-11-06	32.230	32.440	32.000	32.000	29.072	556,898
2023-11-03	32.200	33.090	32.180	32.300	29.345	575,495
2023-11-02	31.490	32.250	31.090	32.200	29.254	910,153
2023-11-01	31.590	31.700	31.110	31.520	28.636	456,708
2023-10-31	31.450	31.920	31.210	31.320	28.455	441,828
2023-10-30	31.500	31.730	31.130	31.400	28.527	355,343
2023-10-27	31.460	31.660	31.190	31.190	28.336	446,706
2023-10-26	31.570	31.740	31.340	31.550	28.664	447,270
2023-10-25	32.710	32.740	31.570	31.800	28.891	640,023
2023-10-24	32.730	32.820	32.290	32.730	29.736	678,898
2023-10-23	33.260	33.280	32.470	32.670	29.681	935,863
2023-10-20	32.750	33.410	32.390	33.260	30.217	652,949
2023-10-19	32.840	33.320	32.690	33.150	30.117	535,825
2023-10-18	33.050	33.390	32.520	32.910	29.899	461,628
2023-10-17	32.810	33.350	32.700	33.160	30.126	676,121
2023-10-16	32.800	33.040	32.550	32.920	29.908	825,218
2023-10-13	32.410	32.940	31.920	32.490	29.518	918,523
2023-10-12	32.840	33.620	32.590	32.750	29.754	1,222,430
2023-10-11	34.000	34.000	30.160	32.740	29.745	3,880,520
2023-10-10	39.490	40.060	39.290	39.660	36.032	318,139
2023-10-09	38.700	39.500	38.620	39.250	35.659	551,874
2023-10-06	39.380	39.410	38.240	38.650	35.114	375,659
2023-10-05	39.590	39.960	39.100	39.330	35.732	332,061
2023-10-04	39.500	39.640	38.470	39.030	35.459	817,941
2023-10-03	40.300	41.020	40.260	40.670	36.949	324,415
2023-10-02	41.030	41.100	40.290	40.540	36.831	284,955
2023-09-29	41.310	41.810	40.730	40.840	37.104	544,011
2023-09-28	41.320	41.390	40.750	41.000	37.249	259,791
2023-09-27	41.300	41.640	41.060	41.230	37.458	318,138
2023-09-26	41.820	42.130	41.410	41.570	37.767	340,905
2023-09-25	42.000	42.270	41.800	42.000	38.157	314,964
2023-09-22	42.310	42.440	41.810	41.970	38.130	392,044

← NewerPage 13 of 22 · 1,275 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.