Fresenius Medical Care AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	39.350	39.910	39.220	39.770	35.213	514,268
2023-03-31	38.820	39.630	38.430	39.100	34.620	1,398,100
2023-03-30	38.160	38.940	38.130	38.860	34.407	381,588
2023-03-29	38.360	38.560	37.880	38.140	33.770	388,277
2023-03-28	38.450	38.710	37.740	38.280	33.894	354,913
2023-03-27	37.550	38.650	37.410	38.490	34.080	465,573
2023-03-24	37.820	37.820	36.440	37.070	32.823	490,514
2023-03-23	37.480	38.030	37.230	37.970	33.619	503,982
2023-03-22	37.230	38.020	37.220	37.700	33.380	394,482
2023-03-21	36.500	37.290	36.420	37.120	32.867	530,860
2023-03-20	36.840	37.220	35.790	36.390	32.220	980,523
2023-03-17	36.760	37.810	35.840	36.990	32.752	6,889,202
2023-03-16	37.100	37.330	36.440	36.770	32.557	1,023,827
2023-03-15	37.310	37.520	36.550	36.960	32.725	773,407
2023-03-14	37.240	37.360	36.520	37.350	33.070	626,819
2023-03-13	36.960	37.580	36.150	37.100	32.849	893,230
2023-03-10	35.750	37.190	35.720	37.190	32.929	679,503
2023-03-09	36.200	36.510	35.920	36.390	32.220	540,078
2023-03-08	35.900	36.310	35.780	36.210	32.061	356,056
2023-03-07	37.200	37.200	35.900	36.150	32.008	774,634
2023-03-06	37.000	37.770	36.790	37.540	33.239	598,897
2023-03-03	35.850	36.700	35.740	36.700	32.495	755,867
2023-03-02	35.200	36.070	35.040	35.720	31.627	467,184
2023-03-01	37.100	37.110	35.370	35.460	31.397	874,931
2023-02-28	37.780	37.880	36.770	36.920	32.690	1,088,355
2023-02-27	37.770	38.350	37.630	38.200	33.823	528,873
2023-02-24	37.710	38.370	37.440	37.510	33.212	1,158,077
2023-02-23	39.210	39.220	36.830	37.800	33.469	1,499,741
2023-02-22	38.620	42.210	38.610	39.880	35.311	3,147,613
2023-02-21	37.850	38.070	37.160	37.160	32.902	785,102
2023-02-20	37.400	37.820	36.770	37.820	33.487	401,002
2023-02-17	37.230	37.620	36.950	37.470	33.177	680,394
2023-02-16	37.300	37.660	37.020	37.460	33.168	419,533
2023-02-15	37.480	37.480	36.550	37.050	32.805	552,939
2023-02-14	37.210	37.900	37.120	37.350	33.070	487,740
2023-02-13	36.420	37.160	36.040	37.140	32.885	783,283
2023-02-10	35.280	36.730	35.170	36.500	32.318	702,874
2023-02-09	36.990	37.500	35.240	35.740	31.645	1,617,040
2023-02-08	36.200	37.310	36.120	36.810	32.592	897,861
2023-02-07	35.640	36.130	35.520	35.990	31.866	690,598
2023-02-06	35.210	36.190	35.030	35.910	31.795	836,362
2023-02-03	35.690	35.730	34.800	35.610	31.530	756,160
2023-02-02	34.670	35.900	34.660	35.760	31.663	762,435
2023-02-01	34.540	34.680	34.220	34.450	30.503	501,028
2023-01-31	35.050	35.060	34.060	34.390	30.450	969,248
2023-01-30	34.360	35.230	34.280	35.110	31.087	935,379
2023-01-27	33.440	34.720	33.080	34.590	30.627	787,032
2023-01-26	32.840	33.470	32.420	33.300	29.485	665,197
2023-01-25	33.250	33.270	32.360	32.580	28.847	489,479
2023-01-24	33.970	34.050	33.290	33.350	29.529	365,093
2023-01-23	33.940	34.130	33.530	33.890	30.007	349,383
2023-01-20	33.500	33.950	33.390	33.840	29.963	440,791
2023-01-19	33.500	33.640	33.060	33.220	29.414	647,006
2023-01-18	33.870	34.100	33.470	33.600	29.750	702,103
2023-01-17	33.880	34.210	33.300	33.780	29.910	677,459
2023-01-16	33.100	33.940	33.100	33.940	30.051	446,021
2023-01-13	32.860	33.130	32.560	32.920	29.148	454,253
2023-01-12	32.750	33.590	32.720	32.910	29.139	610,771
2023-01-11	32.920	33.250	32.300	32.760	29.006	929,564
2023-01-10	32.080	33.020	31.880	33.020	29.237	860,665

← NewerPage 16 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.