Fresenius Medical Care AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	27.400	27.820	27.020	27.640	24.473	750,971
2022-10-14	27.600	27.640	26.600	27.380	24.243	888,608
2022-10-13	26.390	27.190	26.300	27.160	24.048	1,031,968
2022-10-12	27.180	27.220	26.550	26.550	23.508	809,390
2022-10-11	26.460	27.290	26.460	27.220	24.101	660,867
2022-10-10	26.520	27.000	26.190	26.580	23.535	923,144
2022-10-07	27.890	28.250	27.350	27.410	24.269	667,811
2022-10-06	28.530	28.840	27.770	27.920	24.721	486,296
2022-10-05	29.450	29.450	28.320	28.370	25.119	684,957
2022-10-04	29.200	29.810	28.900	29.810	26.394	1,111,261
2022-10-03	28.790	28.900	27.980	28.800	25.500	1,122,761
2022-09-30	28.590	29.270	28.590	29.030	25.704	747,544
2022-09-29	28.770	28.800	28.180	28.410	25.155	640,013
2022-09-28	28.490	29.060	28.220	28.910	25.598	552,103
2022-09-27	29.600	29.600	28.710	28.770	25.474	526,421
2022-09-26	29.400	29.790	29.080	29.420	26.049	521,289
2022-09-23	30.690	30.690	29.340	29.360	25.996	826,075
2022-09-22	30.820	30.980	30.080	30.520	27.023	739,489
2022-09-21	31.510	31.780	31.400	31.460	27.855	465,585
2022-09-20	32.690	32.730	31.700	31.720	28.086	714,368
2022-09-19	33.000	33.090	32.460	32.580	28.847	579,516
2022-09-16	33.460	33.470	33.010	33.090	29.299	1,430,627
2022-09-15	33.520	33.860	33.240	33.590	29.741	521,388
2022-09-14	34.440	34.650	33.070	33.640	29.786	811,015
2022-09-13	34.630	35.370	34.590	34.700	30.724	908,100
2022-09-12	33.460	34.850	33.450	34.670	30.698	591,374
2022-09-09	32.500	33.420	32.210	33.390	29.564	784,745
2022-09-08	33.910	33.970	32.300	32.370	28.661	1,042,938
2022-09-07	33.890	34.030	33.330	33.960	30.069	384,863
2022-09-06	33.820	34.400	33.690	34.250	30.326	437,326
2022-09-05	33.760	34.040	33.500	33.900	30.016	389,888
2022-09-02	33.910	34.280	33.480	34.280	30.352	529,402
2022-09-01	34.150	34.150	33.400	33.650	29.794	497,323
2022-08-31	34.000	34.490	33.880	34.190	30.273	760,008
2022-08-30	34.150	34.510	33.940	34.150	30.237	347,550
2022-08-29	34.070	34.290	33.770	34.130	30.219	419,976
2022-08-26	35.450	35.470	34.350	34.350	30.414	549,739
2022-08-25	35.660	35.660	35.010	35.320	31.273	393,954
2022-08-24	36.010	36.050	34.380	35.520	31.450	888,624
2022-08-23	36.000	36.380	35.560	36.070	31.937	506,224
2022-08-22	36.550	37.240	36.070	36.180	32.035	690,688
2022-08-19	35.750	36.390	35.730	36.150	32.008	467,861
2022-08-18	36.170	36.620	35.780	35.910	31.795	522,000
2022-08-17	37.320	37.460	36.230	36.230	32.079	704,916
2022-08-16	36.800	37.690	36.780	37.300	33.026	597,628
2022-08-15	36.770	36.990	36.670	36.700	32.495	430,937
2022-08-12	36.650	37.230	36.560	36.650	32.451	371,728
2022-08-11	36.600	37.230	36.470	36.950	32.716	624,436
2022-08-10	36.780	37.520	36.650	36.650	32.451	909,642
2022-08-09	36.740	36.890	36.240	36.890	32.663	701,030
2022-08-08	37.000	37.130	36.150	36.790	32.575	543,793
2022-08-05	36.090	36.980	35.700	36.910	32.681	827,977
2022-08-04	36.520	36.540	36.060	36.280	32.123	645,041
2022-08-03	35.940	36.380	35.590	36.380	32.212	968,480
2022-08-02	35.290	36.430	35.260	36.040	31.911	1,114,955
2022-08-01	36.000	36.040	35.080	35.830	31.725	1,723,277
2022-07-29	37.160	37.250	35.310	36.160	32.017	2,965,882
2022-07-28	40.400	40.550	37.290	37.430	33.141	3,275,236
2022-07-27	44.900	45.030	43.730	43.730	38.719	631,706
2022-07-26	44.680	44.990	44.320	44.830	39.693	374,745

← NewerPage 18 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.