Fresenius Medical Care AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	42.890	43.320	42.560	43.270	43.270	539,916
2026-07-23	42.600	43.000	42.310	42.990	42.990	598,332
2026-07-22	43.190	43.300	42.630	42.740	42.740	542,967
2026-07-21	42.620	43.410	42.330	43.280	43.280	907,924
2026-07-20	42.020	42.540	41.790	42.270	42.270	675,310
2026-07-17	42.440	42.560	41.730	42.240	42.240	778,909
2026-07-16	42.040	42.280	41.620	42.050	42.050	773,628
2026-07-15	42.000	42.120	41.280	42.120	42.120	637,574
2026-07-14	42.660	42.770	42.230	42.400	42.400	428,435
2026-07-13	42.290	42.940	42.120	42.940	42.940	705,774
2026-07-10	42.070	42.280	41.760	41.930	41.930	522,248
2026-07-09	41.900	42.050	41.590	41.840	41.840	656,251
2026-07-08	41.800	42.020	41.410	42.000	42.000	572,889
2026-07-07	41.570	42.610	41.570	42.290	42.290	664,251
2026-07-06	41.210	41.470	41.100	41.190	41.190	467,557
2026-07-03	40.710	41.380	40.590	41.100	41.100	656,322
2026-07-02	40.190	41.420	39.930	41.150	41.150	1,295,024
2026-07-01	40.100	40.410	39.480	40.090	40.090	956,847
2026-06-30	39.870	39.910	39.180	39.600	39.600	1,075,993
2026-06-29	40.810	40.950	39.550	39.560	39.560	754,683
2026-06-26	41.290	41.290	40.430	40.860	40.860	805,770
2026-06-25	40.420	41.180	39.370	40.890	40.890	1,567,872
2026-06-24	41.790	42.230	41.520	42.150	42.150	877,774
2026-06-23	41.170	41.950	41.040	41.550	41.550	876,315
2026-06-22	41.140	41.680	40.780	41.250	41.250	1,082,066
2026-06-19	40.720	41.120	40.200	40.700	40.700	2,524,319
2026-06-18	41.020	41.260	40.600	41.260	41.260	920,910
2026-06-17	40.630	41.380	40.460	41.380	41.380	850,742
2026-06-16	40.700	41.100	40.510	41.030	41.030	606,370
2026-06-15	40.200	40.900	40.200	40.700	40.700	912,418
2026-06-12	38.670	39.750	38.670	39.670	39.670	964,834
2026-06-11	38.530	39.200	38.340	38.700	38.700	990,466
2026-06-10	39.000	39.170	38.680	38.830	38.830	932,889
2026-06-09	37.750	38.940	37.660	38.630	38.630	806,103
2026-06-08	38.100	38.360	37.670	37.960	37.960	575,781
2026-06-05	37.840	38.320	37.790	38.180	38.180	639,329
2026-06-04	36.460	37.980	36.460	37.740	37.740	1,082,606
2026-06-03	35.460	36.140	35.320	36.020	36.020	780,553
2026-06-02	36.240	36.310	35.690	35.690	35.690	1,145,861
2026-06-01	36.910	37.050	35.850	36.400	36.400	1,000,656
2026-05-29	37.470	37.650	37.030	37.190	37.190	2,549,303
2026-05-28	36.860	37.390	36.330	37.240	37.240	714,410
2026-05-27	37.120	37.650	36.990	37.090	37.090	602,373
2026-05-26	38.000	38.100	37.230	37.310	37.310	675,116
2026-05-25	37.470	37.700	37.350	37.640	37.640	371,100
2026-05-22	37.410	37.560	36.760	37.260	37.260	807,645
2026-05-21	38.430	39.040	38.430	38.770	37.280	451,958
2026-05-20	37.940	38.510	37.880	38.510	37.030	479,383
2026-05-19	38.200	38.660	38.060	38.340	36.867	601,036
2026-05-18	37.190	38.250	36.950	38.120	36.655	502,049
2026-05-15	36.870	37.460	36.870	37.220	35.790	713,845
2026-05-14	36.650	37.150	36.630	36.990	35.568	423,665
2026-05-13	37.630	37.750	36.280	36.530	35.126	706,758
2026-05-12	37.100	38.440	37.100	37.660	36.213	811,906
2026-05-11	37.380	37.580	37.010	37.270	35.838	853,943
2026-05-08	37.100	38.000	36.960	37.340	35.905	1,006,615
2026-05-07	36.000	37.320	35.910	37.200	35.770	932,493
2026-05-06	34.770	36.200	34.600	35.830	34.453	1,428,168
2026-05-05	36.280	37.570	34.570	34.720	33.386	2,671,756
2026-05-04	38.590	39.090	38.330	38.870	37.376	582,574

← NewerPage 2 of 3 · 129 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.