Fresenius Medical Care AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	32.080	33.020	31.880	33.020	29.237	860,665
2023-01-09	32.710	32.850	31.980	32.170	28.484	622,764
2023-01-06	32.000	32.700	31.950	32.700	28.953	479,839
2023-01-05	31.690	32.110	31.640	31.960	28.298	589,163
2023-01-04	30.600	31.690	30.600	31.630	28.006	774,117
2023-01-03	29.700	30.350	28.820	30.250	26.784	804,664
2023-01-02	30.580	31.010	30.350	30.400	26.917	286,299
2022-12-30	30.460	30.960	30.450	30.570	27.067	310,473
2022-12-29	29.600	30.320	29.400	30.320	26.846	277,552
2022-12-28	29.680	29.930	29.610	29.630	26.235	219,306
2022-12-27	30.020	30.080	29.640	29.700	26.297	264,334
2022-12-23	29.390	29.920	29.360	29.880	26.456	339,667
2022-12-22	29.700	29.950	29.160	29.260	25.907	395,685
2022-12-21	29.220	29.750	29.220	29.750	26.341	290,276
2022-12-20	29.400	29.440	28.960	29.110	25.775	376,911
2022-12-19	29.520	29.820	29.400	29.520	26.138	371,679
2022-12-16	29.860	30.000	29.090	29.370	26.005	1,726,197
2022-12-15	30.320	30.420	29.880	30.020	26.580	796,166
2022-12-14	30.250	30.580	30.000	30.540	27.041	368,684
2022-12-13	29.840	30.820	29.540	30.390	26.908	537,838
2022-12-12	30.140	30.230	29.350	29.700	26.297	385,257
2022-12-09	30.340	30.480	30.100	30.340	26.864	474,491
2022-12-08	30.300	30.480	29.770	30.340	26.864	402,101
2022-12-07	29.830	30.390	29.800	30.200	26.740	934,191
2022-12-06	30.890	30.960	29.430	29.830	26.412	1,504,472
2022-12-05	30.990	31.140	30.460	30.970	27.422	786,325
2022-12-02	30.260	31.100	30.200	31.080	27.519	715,267
2022-12-01	29.820	30.570	29.660	30.330	26.855	597,534
2022-11-30	29.840	30.160	29.590	29.720	26.315	1,366,227
2022-11-29	29.670	30.150	29.600	29.660	26.262	450,414
2022-11-28	30.000	30.450	29.740	29.790	26.377	553,236
2022-11-25	29.630	30.040	29.400	29.920	26.492	559,668
2022-11-24	29.350	29.940	29.310	29.720	26.315	246,683
2022-11-23	28.830	29.330	28.560	29.320	25.961	628,128
2022-11-22	29.340	29.840	28.830	28.920	25.606	851,436
2022-11-21	29.600	29.710	29.320	29.410	26.040	512,986
2022-11-18	29.220	29.980	28.970	29.840	26.421	741,785
2022-11-17	29.550	29.670	28.870	29.200	25.854	685,293
2022-11-16	29.870	30.250	29.280	29.550	26.164	659,906
2022-11-15	29.740	30.780	29.570	30.170	26.713	824,540
2022-11-14	29.790	30.330	29.600	29.970	26.536	560,482
2022-11-11	29.210	29.760	28.910	29.580	26.191	1,030,825
2022-11-10	28.010	29.170	27.550	28.970	25.651	990,030
2022-11-09	28.420	28.420	27.650	28.170	24.942	640,609
2022-11-08	28.630	28.720	28.160	28.520	25.252	509,343
2022-11-07	28.410	28.730	27.760	28.560	25.288	821,169
2022-11-04	28.100	29.100	28.060	28.640	25.358	692,399
2022-11-03	28.400	28.960	27.520	28.390	25.137	1,241,172
2022-11-02	27.540	28.550	27.380	28.550	25.279	1,132,146
2022-11-01	27.500	27.870	26.450	27.720	24.544	1,453,588
2022-10-31	26.010	28.180	25.950	27.980	24.774	2,472,811
2022-10-28	28.520	28.850	26.260	26.260	23.251	2,330,939
2022-10-27	28.410	29.600	28.360	28.820	25.518	909,097
2022-10-26	27.630	28.860	27.610	28.600	25.323	626,889
2022-10-25	27.540	28.350	27.320	28.240	25.004	738,858
2022-10-24	27.560	27.620	27.120	27.450	24.305	767,329
2022-10-21	27.670	28.020	27.330	27.520	24.367	931,259
2022-10-20	28.030	28.190	27.590	27.820	24.632	800,100
2022-10-19	27.620	29.880	27.300	28.120	24.898	1,728,057
2022-10-18	27.740	27.880	27.310	27.580	24.420	673,923

← NewerPage 17 of 22 · 1,279 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.