Fresenius Medical Care AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	43.090	43.240	42.690	43.140	39.193	228,877
2023-06-28	41.810	43.270	41.810	43.160	39.211	501,227
2023-06-27	42.980	43.480	41.200	41.670	37.858	1,184,757
2023-06-26	44.800	44.900	43.880	44.080	40.047	334,287
2023-06-23	43.430	45.030	43.420	44.840	40.738	485,097
2023-06-22	42.930	43.540	42.600	43.440	39.466	402,118
2023-06-21	42.820	43.230	42.300	43.230	39.275	442,095
2023-06-20	42.840	43.160	42.630	42.880	38.957	356,138
2023-06-19	43.080	43.590	42.510	42.940	39.011	388,663
2023-06-16	43.000	43.460	42.510	43.460	39.484	1,876,923
2023-06-15	43.200	43.600	42.860	42.920	38.993	451,284
2023-06-14	42.450	43.430	42.260	43.250	39.293	512,109
2023-06-13	42.530	42.580	41.550	42.460	38.575	448,347
2023-06-12	42.640	42.640	42.110	42.410	38.530	435,007
2023-06-09	42.670	42.940	41.830	42.340	38.466	627,409
2023-06-08	42.580	43.120	42.440	42.870	38.948	403,068
2023-06-07	41.580	42.370	41.440	42.220	38.357	510,933
2023-06-06	40.930	41.600	40.830	41.600	37.794	410,416
2023-06-05	40.730	41.010	40.550	40.900	37.158	285,421
2023-06-02	40.400	40.750	40.300	40.580	36.867	285,599
2023-06-01	40.310	40.310	39.890	40.210	36.531	378,593
2023-05-31	40.200	40.210	39.630	39.950	36.295	1,032,659
2023-05-30	40.890	41.240	40.080	40.230	36.549	385,434
2023-05-29	40.430	41.010	40.360	40.850	37.113	173,332
2023-05-26	40.580	40.590	39.520	40.250	36.568	660,019
2023-05-25	41.240	41.660	40.600	40.600	36.886	301,548
2023-05-24	42.210	42.260	40.880	41.050	37.294	462,774
2023-05-23	42.930	43.010	41.400	42.520	38.630	470,353
2023-05-22	43.200	43.320	42.550	42.770	38.857	299,605
2023-05-19	42.450	43.540	42.410	43.230	39.275	308,422
2023-05-18	43.240	43.650	41.930	42.220	38.357	478,129
2023-05-17	43.000	43.270	42.540	42.950	39.021	529,265
2023-05-16	43.810	44.370	43.580	44.070	39.021	424,206
2023-05-15	43.800	43.820	43.140	43.780	38.764	358,122
2023-05-12	44.300	44.530	43.760	43.760	38.746	356,733
2023-05-11	44.690	44.970	43.790	44.210	39.144	502,428
2023-05-10	42.340	44.860	42.340	44.540	39.437	627,204
2023-05-09	43.470	43.630	42.090	42.540	37.666	624,595
2023-05-08	42.510	42.630	42.060	42.600	37.719	340,933
2023-05-05	42.490	42.830	42.170	42.430	37.568	549,316
2023-05-04	43.130	43.210	42.070	42.140	37.312	435,240
2023-05-03	43.060	43.070	42.490	43.050	38.117	270,974
2023-05-02	43.830	44.040	42.710	42.890	37.976	467,460
2023-04-28	43.010	44.250	42.970	44.040	38.994	627,454
2023-04-27	42.030	42.810	41.990	42.580	37.701	361,591
2023-04-26	42.450	42.870	42.020	42.060	37.241	374,571
2023-04-25	42.280	42.600	41.500	42.540	37.666	406,966
2023-04-24	41.700	42.900	41.650	42.310	37.462	649,006
2023-04-21	39.760	41.800	39.710	41.590	36.825	797,796
2023-04-20	40.800	40.800	38.610	40.080	35.488	850,334
2023-04-19	40.970	41.640	40.270	40.800	36.125	683,985
2023-04-18	41.700	42.030	40.900	41.070	36.364	456,207
2023-04-17	42.450	42.490	41.550	41.650	36.878	485,725
2023-04-14	42.200	42.890	42.000	42.410	37.551	849,731
2023-04-13	40.040	40.900	39.990	40.880	36.196	469,273
2023-04-12	41.290	41.800	40.290	40.290	35.674	702,564
2023-04-11	40.560	41.240	40.510	41.140	36.426	360,817
2023-04-06	39.780	41.040	39.670	40.560	35.913	491,545
2023-04-05	39.330	39.920	39.130	39.700	35.151	367,098
2023-04-04	39.690	39.890	39.010	39.230	34.735	435,168

← NewerPage 15 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.