Fresenius Medical Care AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	38.490	39.260	37.950	38.890	37.395	1,270,256
2026-02-02	38.300	38.490	37.930	38.100	36.636	712,722
2026-01-30	37.720	38.060	37.520	37.910	36.453	889,065
2026-01-29	37.610	37.620	37.180	37.430	35.992	771,592
2026-01-28	37.200	37.500	37.030	37.270	35.838	830,773
2026-01-27	37.180	37.460	36.940	37.130	35.703	815,792
2026-01-26	36.950	37.500	36.720	37.200	35.770	746,211
2026-01-23	37.710	37.790	36.960	37.220	35.790	880,600
2026-01-22	37.100	37.660	36.640	37.490	36.049	1,008,722
2026-01-21	36.160	37.020	36.160	36.630	35.222	887,456
2026-01-20	36.000	36.540	35.670	35.980	34.597	1,353,507
2026-01-19	37.500	37.500	36.810	37.100	35.674	864,614
2026-01-16	37.170	37.480	37.030	37.470	36.030	1,263,297
2026-01-15	36.610	36.980	36.230	36.930	35.511	1,482,435
2026-01-14	38.360	38.360	36.670	36.970	35.549	2,823,764
2026-01-13	40.800	40.800	39.340	39.340	37.828	856,131
2026-01-12	39.590	40.980	39.550	40.640	39.078	835,009
2026-01-09	39.190	39.940	38.930	39.500	37.982	814,286
2026-01-08	38.940	39.140	38.530	39.010	37.511	818,800
2026-01-07	40.600	40.650	38.980	39.180	37.674	937,490
2026-01-06	40.550	40.790	39.730	40.220	38.674	767,856
2026-01-05	40.410	40.500	40.000	40.500	38.944	407,650
2026-01-02	40.790	40.790	40.000	40.170	38.626	595,807
2025-12-30	40.530	40.780	40.290	40.760	39.194	317,451
2025-12-29	40.770	40.930	40.610	40.610	39.049	624,475
2025-12-23	40.750	40.930	40.700	40.710	39.145	492,817
2025-12-22	40.200	40.920	40.130	40.800	39.232	839,273
2025-12-19	40.240	40.460	40.080	40.340	38.790	1,499,219
2025-12-18	40.150	40.360	40.040	40.280	38.732	702,516
2025-12-17	40.510	40.560	40.170	40.300	38.751	722,878
2025-12-16	40.350	40.630	40.070	40.180	38.636	751,445
2025-12-15	40.300	40.600	39.970	39.970	38.434	629,123
2025-12-12	39.680	40.130	39.520	40.130	38.588	772,831
2025-12-11	39.960	40.050	39.630	39.920	38.386	770,923
2025-12-10	39.180	39.980	39.170	39.940	38.405	873,931
2025-12-09	39.150	39.560	38.980	39.260	37.751	971,907
2025-12-08	39.910	40.280	39.470	39.470	37.953	933,210
2025-12-05	40.230	40.670	40.020	40.040	38.501	902,467
2025-12-04	40.400	40.820	40.100	40.100	38.559	845,670
2025-12-03	40.690	40.690	40.250	40.340	38.790	1,080,771
2025-12-02	40.660	40.980	40.560	40.900	39.328	686,656
2025-12-01	41.190	41.250	40.710	40.710	39.145	793,389
2025-11-28	41.250	41.370	41.100	41.250	39.665	548,511
2025-11-27	41.100	41.270	40.990	41.140	39.559	440,544
2025-11-26	41.590	41.640	40.890	41.220	39.636	613,094
2025-11-25	41.400	41.880	41.080	41.670	40.069	474,444
2025-11-24	40.750	41.400	40.630	41.400	39.809	1,049,943
2025-11-21	39.220	40.540	39.100	40.540	38.982	870,322
2025-11-20	39.620	39.970	39.500	39.620	38.097	509,059
2025-11-19	39.500	40.010	39.500	39.520	38.001	679,603
2025-11-18	39.500	39.940	39.200	39.640	38.117	688,524
2025-11-17	40.450	40.470	40.070	40.090	38.549	570,075
2025-11-14	40.640	40.830	40.000	40.450	38.895	740,736
2025-11-13	41.410	41.550	40.820	41.000	39.424	693,372
2025-11-12	41.710	41.790	41.280	41.630	40.030	729,801
2025-11-11	41.020	41.500	40.550	41.500	39.905	634,312
2025-11-10	41.230	41.890	41.120	41.140	39.559	835,122
2025-11-07	42.280	42.350	41.340	41.400	39.809	696,272
2025-11-06	42.070	42.730	41.980	42.040	40.424	745,224
2025-11-05	41.050	42.120	41.040	41.760	40.155	1,263,957

← NewerPage 4 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.