Fresenius Medical Care AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	61.800	62.720	60.900	60.900	52.636	845,749
2022-02-02	61.320	61.660	60.640	61.240	52.930	466,157
2022-02-01	60.280	61.840	59.820	61.240	52.930	800,218
2022-01-31	60.820	60.980	59.840	60.060	51.910	495,069
2022-01-28	60.500	60.520	59.620	60.400	52.204	483,600
2022-01-27	59.100	61.040	59.040	61.040	52.757	556,713
2022-01-26	60.100	60.980	59.480	59.660	51.564	813,315
2022-01-25	56.680	60.700	56.600	59.680	51.582	1,017,482
2022-01-24	57.740	58.180	56.000	56.000	48.401	722,126
2022-01-21	59.300	59.440	57.600	58.060	50.181	628,022
2022-01-20	59.840	60.560	59.440	59.680	51.582	422,274
2022-01-19	60.780	61.280	59.420	59.820	51.703	735,883
2022-01-18	60.320	61.540	60.060	61.040	52.757	670,548
2022-01-17	59.240	60.880	59.220	60.660	52.429	778,113
2022-01-14	57.420	59.420	57.420	58.960	50.959	685,299
2022-01-13	57.360	58.520	57.200	57.740	49.905	697,404
2022-01-12	57.920	58.020	57.000	57.420	49.628	522,669
2022-01-11	57.980	58.300	57.600	57.800	49.957	625,576
2022-01-10	56.880	58.260	56.820	57.660	49.836	841,867
2022-01-07	56.180	56.540	55.600	56.500	48.833	629,452
2022-01-06	55.760	56.480	55.500	56.300	48.660	527,405
2022-01-05	57.260	57.260	55.380	56.180	48.557	769,692
2022-01-04	57.180	57.460	56.760	57.380	49.594	577,815
2022-01-03	57.340	57.680	56.760	56.920	49.196	549,586
2021-12-30	57.400	57.560	56.980	57.140	49.386	290,132
2021-12-29	56.860	57.420	56.600	57.200	49.438	490,989
2021-12-28	56.540	57.100	56.460	56.780	49.075	238,433
2021-12-27	56.360	57.100	56.360	56.500	48.833	249,048
2021-12-23	55.600	56.580	55.460	56.420	48.764	415,776
2021-12-22	54.840	55.440	54.560	55.440	47.917	474,254
2021-12-21	53.500	54.960	53.100	54.700	47.277	586,665
2021-12-20	53.580	53.900	52.060	53.300	46.067	474,980
2021-12-17	53.860	54.700	53.660	54.340	46.966	1,177,286
2021-12-16	53.440	54.060	53.040	53.940	46.620	759,001
2021-12-15	54.520	54.560	52.860	53.000	45.808	827,330
2021-12-14	54.720	55.260	54.240	54.460	47.070	570,727
2021-12-13	54.100	54.420	53.520	54.400	47.018	536,092
2021-12-10	54.500	54.700	53.520	54.020	46.690	535,545
2021-12-09	55.780	56.140	54.640	54.740	47.312	685,094
2021-12-08	55.980	56.580	55.280	55.500	47.969	699,357
2021-12-07	56.000	56.120	55.380	56.040	48.436	743,081
2021-12-06	54.260	55.940	54.260	55.760	48.193	744,924
2021-12-03	54.120	54.420	53.320	53.920	46.603	626,558
2021-12-02	53.340	53.920	53.060	53.620	46.344	568,516
2021-12-01	52.980	53.820	52.880	53.560	46.292	726,892
2021-11-30	53.180	53.340	52.120	52.780	45.618	1,116,295
2021-11-29	53.780	53.840	53.060	53.520	46.257	764,157
2021-11-26	54.020	54.100	52.620	53.340	46.102	1,096,175
2021-11-25	55.620	55.620	54.540	54.720	47.295	405,195
2021-11-24	55.820	56.020	55.120	55.560	48.021	446,449
2021-11-23	55.380	56.220	55.200	55.640	48.090	520,931
2021-11-22	55.700	55.840	54.780	55.680	48.124	771,337
2021-11-19	56.500	56.840	55.140	55.780	48.211	902,465
2021-11-18	56.960	57.040	56.040	56.460	48.799	644,622
2021-11-17	57.920	58.020	56.600	56.960	49.231	744,587
2021-11-16	57.960	58.680	57.900	58.040	50.164	537,387
2021-11-15	57.900	58.100	57.460	58.100	50.216	455,308
2021-11-12	58.260	58.600	57.680	57.960	50.095	721,441
2021-11-11	59.020	59.380	57.620	57.900	50.043	895,850
2021-11-10	58.420	59.180	57.960	58.980	50.977	511,944

← NewerPage 21 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.