Fresenius Medical Care AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	58.620	59.500	56.020	58.860	50.873	495,411
2022-04-29	60.120	60.540	58.640	59.440	51.374	520,986
2022-04-28	60.120	60.600	59.760	59.940	51.806	332,545
2022-04-27	59.100	60.100	58.820	59.600	51.512	588,282
2022-04-26	60.840	60.840	59.620	59.680	51.582	520,086
2022-04-25	61.160	61.160	59.920	60.400	52.204	605,274
2022-04-22	62.900	63.460	61.820	61.820	53.431	565,807
2022-04-21	63.280	63.660	62.940	63.560	54.935	435,592
2022-04-20	62.500	63.260	62.120	63.220	54.641	329,164
2022-04-19	62.080	62.780	61.180	62.460	53.984	408,861
2022-04-14	62.380	62.800	61.580	62.560	54.071	542,452
2022-04-13	61.880	62.420	61.740	62.200	53.760	355,074
2022-04-12	61.800	62.380	61.640	62.200	53.760	484,333
2022-04-11	62.740	63.600	62.400	62.600	54.105	494,075
2022-04-08	61.800	63.440	61.640	63.440	54.831	729,241
2022-04-07	61.160	61.540	60.580	61.100	52.809	441,995
2022-04-06	60.760	61.660	60.460	60.920	52.653	361,596
2022-04-05	60.840	61.160	59.840	60.900	52.636	279,104
2022-04-04	61.200	61.240	60.420	60.900	52.636	232,565
2022-04-01	60.580	61.220	60.220	60.920	52.653	374,033
2022-03-31	60.360	61.080	60.240	60.760	52.515	576,647
2022-03-30	60.040	60.340	59.320	60.000	51.858	469,207
2022-03-29	61.460	61.460	59.900	59.980	51.841	782,501
2022-03-28	60.140	61.400	60.040	60.740	52.498	536,817
2022-03-25	58.940	60.280	58.440	60.120	51.962	579,470
2022-03-24	59.280	59.680	58.400	58.580	50.631	640,617
2022-03-23	59.780	60.880	59.180	59.240	51.201	312,791
2022-03-22	59.400	60.000	58.940	59.680	51.582	353,554
2022-03-21	60.100	60.880	59.460	59.460	51.391	582,098
2022-03-18	61.000	61.260	60.020	60.340	52.152	1,242,827
2022-03-17	61.000	61.940	60.400	61.220	52.913	769,381
2022-03-16	60.000	60.940	59.680	60.700	52.463	812,891
2022-03-15	58.420	59.180	57.700	58.940	50.942	678,944
2022-03-14	58.200	59.820	58.180	59.020	51.011	698,174
2022-03-11	57.160	59.440	56.920	57.940	50.078	1,236,897
2022-03-10	57.200	58.000	55.760	57.240	49.473	845,991
2022-03-09	55.780	58.000	55.680	57.340	49.559	1,133,420
2022-03-08	53.220	54.740	53.000	54.240	46.880	1,011,992
2022-03-07	52.660	53.720	50.980	53.520	46.257	1,065,186
2022-03-04	55.120	55.260	53.260	53.600	46.327	877,075
2022-03-03	56.580	56.620	55.180	55.620	48.072	480,059
2022-03-02	55.720	57.140	55.220	56.620	48.937	694,204
2022-03-01	57.880	58.280	56.100	56.200	48.574	733,289
2022-02-28	56.800	57.960	56.360	57.320	49.542	946,112
2022-02-25	56.180	57.880	55.700	57.800	49.957	679,446
2022-02-24	55.820	56.560	54.960	55.720	48.159	1,004,680
2022-02-23	59.880	60.020	57.020	57.800	49.957	846,513
2022-02-22	58.840	62.400	58.000	60.160	51.996	1,422,174
2022-02-21	59.580	60.360	58.660	58.840	50.856	544,321
2022-02-18	59.000	59.980	58.860	59.360	51.305	393,413
2022-02-17	59.500	59.620	58.780	59.200	51.167	417,455
2022-02-16	58.400	59.700	58.300	59.480	51.409	418,427
2022-02-15	57.720	58.520	57.360	58.440	50.510	449,178
2022-02-14	56.880	57.840	56.060	57.820	49.974	632,069
2022-02-11	57.900	57.900	55.520	57.700	49.870	1,190,473
2022-02-10	60.100	61.060	58.980	59.060	51.046	607,116
2022-02-09	60.320	60.800	59.940	60.240	52.066	371,681
2022-02-08	61.180	61.240	59.400	60.080	51.927	604,018
2022-02-07	61.040	61.320	60.540	60.980	52.705	460,779
2022-02-04	61.040	61.340	60.580	60.760	52.515	451,498

← NewerPage 20 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.