Fresenius Medical Care AG & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 59.680 | 59.680 | 58.040 | 58.340 | 50.423 | 878,201 |
| 2021-11-08 | 61.180 | 61.380 | 59.920 | 60.500 | 52.290 | 602,512 |
| 2021-11-05 | 59.240 | 61.960 | 59.120 | 61.340 | 53.016 | 1,023,312 |
| 2021-11-04 | 58.320 | 59.620 | 58.020 | 59.260 | 51.219 | 696,696 |
| 2021-11-03 | 59.120 | 59.160 | 57.320 | 57.920 | 50.060 | 961,741 |
| 2021-11-02 | 58.740 | 61.560 | 58.680 | 59.460 | 51.391 | 1,115,121 |
| 2021-11-01 | 57.780 | 58.960 | 57.560 | 58.900 | 50.907 | 611,680 |
| 2021-10-29 | 58.000 | 58.180 | 57.320 | 57.460 | 49.663 | 980,732 |
| 2021-10-28 | 59.400 | 59.940 | 58.720 | 59.600 | 51.512 | 447,237 |
| 2021-10-27 | 58.960 | 60.180 | 58.820 | 59.640 | 51.547 | 672,295 |
| 2021-10-26 | 61.880 | 61.940 | 59.060 | 59.160 | 51.132 | 1,241,858 |
| 2021-10-25 | 61.460 | 61.900 | 61.060 | 61.900 | 53.500 | 440,424 |
| 2021-10-22 | 61.800 | 61.900 | 61.120 | 61.260 | 52.947 | 440,759 |
| 2021-10-21 | 61.020 | 61.840 | 60.840 | 61.800 | 53.414 | 319,700 |
| 2021-10-20 | 60.960 | 61.440 | 60.840 | 61.440 | 53.103 | 369,025 |
| 2021-10-19 | 60.580 | 60.940 | 60.040 | 60.900 | 52.636 | 335,782 |
| 2021-10-18 | 61.000 | 61.140 | 59.920 | 60.420 | 52.221 | 461,759 |
| 2021-10-15 | 61.220 | 61.280 | 60.620 | 61.280 | 52.964 | 447,684 |
| 2021-10-14 | 61.000 | 61.540 | 60.620 | 61.240 | 52.930 | 464,605 |
← NewerPage 22 of 22 · 1,279 trading days
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.