Fresenius Medical Care AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	44.450	45.360	44.370	44.670	39.552	476,409
2022-07-22	44.100	44.910	43.880	44.690	39.569	502,263
2022-07-21	45.040	45.050	43.630	43.960	38.923	968,521
2022-07-20	45.700	46.080	44.970	45.080	39.915	720,180
2022-07-19	44.710	46.030	44.710	45.700	40.464	688,880
2022-07-18	46.620	46.640	44.980	45.010	39.853	709,025
2022-07-15	45.460	46.630	45.440	46.540	41.208	738,442
2022-07-14	46.100	46.510	45.130	45.500	40.287	589,468
2022-07-13	47.020	47.070	45.080	46.230	40.933	1,048,021
2022-07-12	46.800	47.160	45.930	47.110	41.712	903,692
2022-07-11	46.990	47.360	46.790	46.920	41.544	480,776
2022-07-08	47.300	47.710	46.590	47.600	42.146	767,504
2022-07-07	47.680	47.910	47.050	47.260	41.845	567,867
2022-07-06	48.220	48.440	47.330	47.470	42.031	509,921
2022-07-05	48.090	48.160	47.130	47.260	41.845	516,950
2022-07-04	48.030	48.240	47.540	47.660	42.199	466,826
2022-07-01	47.040	47.580	46.760	47.580	42.128	610,101
2022-06-30	47.420	47.750	47.060	47.630	42.173	922,356
2022-06-29	47.270	48.190	47.210	48.010	42.509	694,850
2022-06-28	48.060	48.510	47.440	47.800	42.323	772,051
2022-06-27	48.810	49.150	46.910	47.690	42.226	1,415,945
2022-06-24	46.230	47.560	46.090	47.090	41.694	896,521
2022-06-23	45.060	46.230	44.610	46.160	40.871	867,651
2022-06-22	44.800	45.860	43.530	45.020	39.862	1,854,594
2022-06-21	49.800	50.220	44.340	45.310	40.118	1,843,771
2022-06-20	49.470	50.180	49.200	49.810	44.103	488,692
2022-06-17	49.950	50.060	49.440	49.440	43.775	1,562,357
2022-06-16	49.940	50.500	49.420	49.900	44.183	766,952
2022-06-15	50.560	50.920	50.340	50.440	44.661	671,651
2022-06-14	51.340	51.540	50.460	50.460	44.678	800,354
2022-06-13	50.220	51.660	50.160	51.320	45.440	824,715
2022-06-10	51.000	51.100	50.100	51.020	45.174	809,232
2022-06-09	52.900	52.900	51.200	51.280	45.404	824,491
2022-06-08	54.080	54.200	52.960	53.100	47.016	546,915
2022-06-07	53.400	54.160	53.000	54.160	47.954	823,232
2022-06-06	53.740	54.340	53.420	53.620	47.476	388,175
2022-06-03	53.440	54.460	53.280	53.300	47.193	523,873
2022-06-02	55.280	55.520	52.180	53.260	47.158	961,314
2022-06-01	56.780	57.000	55.160	55.180	48.858	528,302
2022-05-31	56.860	57.220	56.580	56.640	50.150	811,457
2022-05-30	56.880	57.100	56.340	56.920	50.398	325,476
2022-05-27	56.800	56.860	56.200	56.580	50.097	338,504
2022-05-26	56.740	56.880	56.400	56.680	50.186	333,454
2022-05-25	56.260	56.820	55.700	56.700	50.203	375,507
2022-05-24	55.500	56.580	55.500	55.940	49.530	485,781
2022-05-23	56.980	57.100	55.700	56.080	49.654	385,545
2022-05-20	56.000	56.760	55.840	56.300	49.849	429,489
2022-05-19	56.400	56.400	55.420	55.820	49.424	463,523
2022-05-18	56.780	57.180	56.700	56.820	50.310	345,739
2022-05-17	57.520	57.520	56.560	56.860	50.345	389,365
2022-05-16	56.000	56.940	55.820	56.940	50.416	392,531
2022-05-13	55.840	56.360	55.500	56.360	49.902	753,990
2022-05-12	57.720	58.100	56.600	56.600	48.920	803,644
2022-05-11	58.240	58.840	58.120	58.600	50.648	624,430
2022-05-10	58.000	58.760	57.680	58.420	50.493	384,075
2022-05-09	57.600	58.020	57.300	57.560	49.749	512,462
2022-05-06	58.860	59.220	58.060	58.580	50.631	592,292
2022-05-05	58.600	59.920	58.040	59.100	51.080	583,481
2022-05-04	59.140	59.920	56.600	58.000	50.130	939,437
2022-05-03	59.060	60.400	58.900	60.400	52.204	468,421

← NewerPage 19 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.