Fresenius Medical Care AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	41.050	42.120	41.040	41.760	40.155	1,263,957
2025-11-04	45.840	45.840	40.970	41.170	39.588	1,969,117
2025-11-03	46.350	46.660	45.670	45.670	43.915	783,707
2025-10-31	46.410	46.850	46.360	46.560	44.771	475,586
2025-10-30	46.460	47.540	46.270	46.610	44.819	675,632
2025-10-29	46.400	47.140	46.320	46.820	45.021	539,227
2025-10-28	46.770	46.890	46.350	46.490	44.703	286,011
2025-10-27	47.200	47.200	46.570	46.690	44.896	305,478
2025-10-24	46.380	47.090	46.110	47.090	45.280	457,431
2025-10-23	47.070	47.200	46.100	46.490	44.703	690,274
2025-10-22	47.000	47.230	46.540	47.170	45.357	466,778
2025-10-21	46.490	46.930	46.450	46.780	44.982	579,390
2025-10-20	46.660	46.870	46.350	46.600	44.809	514,586
2025-10-17	46.420	46.790	46.280	46.400	44.617	568,915
2025-10-16	46.220	46.680	45.630	46.480	44.694	785,154
2025-10-15	45.500	46.380	45.500	46.040	44.271	671,494
2025-10-14	47.390	47.860	47.000	47.000	45.194	395,337
2025-10-13	46.700	47.650	46.680	47.510	45.684	392,991
2025-10-10	47.050	47.440	46.500	46.500	44.713	417,517
2025-10-09	46.520	47.670	46.520	47.210	45.396	519,071
2025-10-08	46.250	47.410	46.120	46.820	45.021	493,543
2025-10-07	45.700	46.360	45.490	46.250	44.473	436,909
2025-10-06	45.610	45.790	45.270	45.720	43.963	239,109
2025-10-03	45.500	45.840	45.190	45.570	43.819	205,713
2025-10-02	45.370	45.760	45.260	45.490	43.742	446,443
2025-10-01	44.710	45.290	44.590	45.280	43.540	652,800
2025-09-30	43.950	44.660	43.800	44.660	42.944	609,136
2025-09-29	43.700	44.100	43.320	43.920	42.232	352,286
2025-09-26	43.120	43.900	43.090	43.670	41.992	616,794
2025-09-25	43.900	44.040	43.120	43.120	41.463	440,296
2025-09-24	43.710	44.360	43.710	44.120	42.424	433,349
2025-09-23	43.630	44.230	43.540	43.850	42.165	427,054
2025-09-22	43.200	43.260	42.840	43.200	41.540	353,346
2025-09-19	43.290	43.530	43.090	43.260	41.597	1,385,632
2025-09-18	43.340	43.770	42.960	43.140	41.482	421,002
2025-09-17	42.780	43.520	42.520	43.410	41.742	599,794
2025-09-16	41.870	42.720	41.870	42.680	41.040	673,835
2025-09-15	42.100	42.920	41.920	42.060	40.444	535,997
2025-09-12	42.770	43.150	42.500	42.500	40.867	398,783
2025-09-11	42.310	43.150	42.290	42.790	41.146	669,585
2025-09-10	42.900	43.030	42.300	42.380	40.751	750,705
2025-09-09	42.660	43.150	42.510	42.850	41.203	546,573
2025-09-08	42.150	42.500	42.100	42.320	40.694	448,747
2025-09-05	41.950	42.170	41.500	41.990	40.376	600,167
2025-09-04	41.780	41.990	40.920	41.710	40.107	866,815
2025-09-03	41.860	42.270	41.700	41.900	40.290	677,813
2025-09-02	42.720	42.800	41.440	41.700	40.097	1,203,749
2025-09-01	44.110	44.200	43.790	44.040	42.348	197,423
2025-08-29	43.160	43.840	43.120	43.790	42.107	672,382
2025-08-28	43.350	43.540	43.020	43.100	41.444	565,767
2025-08-27	43.790	43.870	43.220	43.260	41.597	453,527
2025-08-26	43.430	43.960	43.430	43.660	41.982	738,946
2025-08-25	43.450	43.760	43.170	43.640	41.963	411,333
2025-08-22	43.370	43.700	43.370	43.600	41.924	482,236
2025-08-21	43.150	43.640	43.020	43.600	41.924	397,264
2025-08-20	42.870	43.370	42.870	43.310	41.646	385,418
2025-08-19	42.500	43.220	42.480	43.010	41.357	579,355
2025-08-18	42.710	42.810	42.270	42.760	41.117	439,775
2025-08-15	42.840	43.120	42.630	42.630	40.992	428,637
2025-08-14	42.400	42.860	42.320	42.550	40.915	453,506

← NewerPage 5 of 22 · 1,275 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.