Fresenius Medical Care AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	37.750	38.610	37.660	38.610	37.126	827,945
2026-04-29	38.230	38.460	37.990	38.070	36.607	624,066
2026-04-28	38.350	38.890	38.350	38.710	37.222	400,574
2026-04-27	38.750	38.970	38.520	38.750	37.261	495,093
2026-04-24	38.810	39.380	38.410	38.840	37.347	719,170
2026-04-23	39.180	39.640	39.010	39.010	37.511	754,528
2026-04-22	39.050	39.450	38.850	39.200	37.694	897,976
2026-04-21	39.310	39.960	39.110	39.600	38.078	816,601
2026-04-20	39.630	39.680	38.710	39.430	37.915	911,430
2026-04-17	38.820	39.610	38.770	39.570	38.049	741,417
2026-04-16	38.680	39.200	38.380	38.950	37.453	743,317
2026-04-15	39.500	39.590	38.690	38.690	37.203	1,228,910
2026-04-14	40.300	40.450	39.650	39.650	38.126	751,366
2026-04-13	39.990	40.160	39.590	40.020	38.482	494,207
2026-04-10	40.260	40.640	40.220	40.340	38.790	745,524
2026-04-09	40.440	40.600	39.760	40.040	38.501	474,396
2026-04-08	39.250	40.470	39.250	40.250	38.703	712,838
2026-04-07	39.010	39.640	38.810	39.110	37.607	701,073
2026-04-02	38.170	38.670	38.010	38.670	37.184	651,266
2026-04-01	38.940	39.160	38.460	38.590	37.107	675,600
2026-03-31	38.890	39.090	38.460	38.570	37.088	697,410
2026-03-30	38.510	38.890	38.300	38.890	37.395	685,443
2026-03-27	38.790	39.050	38.460	38.540	37.059	747,108
2026-03-26	38.310	39.160	38.220	38.940	37.444	668,313
2026-03-25	38.220	38.400	37.910	38.400	36.924	660,198
2026-03-24	37.720	38.220	37.660	37.940	36.482	848,295
2026-03-23	36.910	38.020	36.820	37.470	36.030	1,219,013
2026-03-20	38.220	38.360	37.580	37.740	36.290	1,571,850
2026-03-19	39.090	39.150	38.250	38.270	36.799	903,137
2026-03-18	40.220	40.360	38.940	39.370	37.857	852,006
2026-03-17	39.890	40.440	39.610	40.270	38.722	529,862
2026-03-16	39.730	40.420	39.720	39.930	38.395	662,809
2026-03-13	39.190	39.960	39.170	39.780	38.251	690,583
2026-03-12	39.480	39.920	39.180	39.770	38.242	756,955
2026-03-11	39.600	39.930	38.960	39.250	37.742	652,067
2026-03-10	39.220	39.800	38.840	39.590	38.069	877,227
2026-03-09	39.280	40.170	39.070	39.760	38.232	743,879
2026-03-06	39.710	40.200	39.200	39.480	37.963	930,969
2026-03-05	39.200	40.040	39.000	39.700	38.174	1,152,520
2026-03-04	39.920	40.170	38.950	39.150	37.645	1,082,049
2026-03-03	40.070	40.520	39.340	39.510	37.992	1,494,797
2026-03-02	38.580	40.150	38.580	39.840	38.309	977,708
2026-02-27	39.340	39.850	39.170	39.450	37.934	987,369
2026-02-26	38.500	39.490	38.500	39.220	37.713	1,021,419
2026-02-25	38.200	38.630	37.660	38.240	36.770	1,126,057
2026-02-24	38.500	40.720	37.230	38.280	36.809	2,696,297
2026-02-23	41.020	41.640	40.880	41.390	39.799	761,181
2026-02-20	40.930	41.330	40.800	41.170	39.588	773,229
2026-02-19	40.740	41.310	40.680	40.690	39.126	539,716
2026-02-18	41.230	41.540	40.230	40.390	38.838	795,901
2026-02-17	40.880	41.790	40.880	41.360	39.771	744,677
2026-02-16	40.960	41.160	40.560	40.890	39.319	415,217
2026-02-13	41.020	41.460	40.810	40.950	39.376	569,676
2026-02-12	40.650	41.020	40.050	40.990	39.415	1,162,465
2026-02-11	40.250	40.350	39.910	40.130	38.588	974,287
2026-02-10	39.970	40.420	39.880	40.350	38.799	1,176,505
2026-02-09	40.620	40.620	39.280	39.790	38.261	995,542
2026-02-06	40.560	41.170	40.410	40.640	39.078	1,029,840
2026-02-05	40.340	40.840	40.000	40.480	38.924	1,439,044
2026-02-04	38.890	40.310	38.850	40.270	38.722	895,308

← NewerPage 3 of 5 · 252 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.