Fresenius Medical Care AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	41.330	42.560	41.330	42.540	40.905	616,243
2025-08-12	41.640	41.710	41.090	41.340	39.751	648,098
2025-08-11	41.610	41.750	41.290	41.460	39.867	551,213
2025-08-08	41.090	41.430	40.840	41.150	39.569	499,277
2025-08-07	40.520	40.920	40.130	40.920	39.347	563,690
2025-08-06	42.270	42.370	39.930	40.520	38.963	873,077
2025-08-05	41.500	43.230	40.280	42.550	40.915	1,184,574
2025-08-04	43.460	43.510	43.170	43.310	41.646	841,205
2025-08-01	43.800	43.830	43.280	43.280	41.617	494,977
2025-07-31	45.270	45.270	44.330	44.480	42.771	397,991
2025-07-30	45.420	45.420	44.930	44.980	43.251	323,492
2025-07-29	44.590	45.790	44.570	45.260	43.521	632,102
2025-07-28	45.170	45.170	44.440	44.750	43.030	475,876
2025-07-25	45.270	45.650	44.860	45.010	43.280	451,890
2025-07-24	46.530	46.800	45.790	45.790	44.030	398,869
2025-07-23	46.080	46.140	45.250	45.950	44.184	467,424
2025-07-22	45.360	45.780	45.270	45.590	43.838	426,482
2025-07-21	45.760	45.760	45.010	45.230	43.492	490,642
2025-07-18	46.890	46.910	45.910	45.940	44.174	480,740
2025-07-17	46.790	47.190	46.570	46.590	44.800	434,461
2025-07-16	46.300	46.770	46.210	46.400	44.617	367,734
2025-07-15	46.490	46.730	46.070	46.320	44.540	451,107
2025-07-14	46.300	46.890	46.190	46.490	44.703	300,162
2025-07-11	46.720	46.820	45.980	46.260	44.482	335,505
2025-07-10	47.000	47.300	46.600	46.940	45.136	314,666
2025-07-09	46.900	47.280	46.520	46.850	45.050	431,027
2025-07-08	47.770	47.790	46.870	47.180	45.367	645,926
2025-07-07	47.900	48.050	47.710	47.940	46.098	187,444
2025-07-04	47.590	47.770	47.380	47.770	45.934	224,795
2025-07-03	48.070	48.090	47.630	47.880	46.040	400,299
2025-07-02	48.930	49.100	48.270	48.320	46.463	418,915
2025-07-01	48.590	48.860	48.380	48.800	46.925	391,691
2025-06-30	48.650	48.750	48.140	48.650	46.780	736,124
2025-06-27	48.340	48.410	47.740	48.300	46.444	375,494
2025-06-26	47.500	48.050	47.500	48.050	46.203	534,270
2025-06-25	47.650	47.950	47.360	47.490	45.665	265,942
2025-06-24	47.380	47.790	47.160	47.740	45.905	315,304
2025-06-23	46.350	47.190	46.190	46.780	44.982	411,037
2025-06-20	46.380	46.690	46.120	46.490	44.703	1,180,918
2025-06-19	46.770	46.770	46.100	46.100	44.328	445,222
2025-06-18	47.100	47.220	45.030	46.630	44.838	1,090,541
2025-06-17	49.050	49.720	46.720	47.280	45.463	1,054,992
2025-06-16	49.850	50.300	49.390	49.490	47.588	476,857
2025-06-13	49.760	49.930	49.370	49.880	47.963	403,061
2025-06-12	49.250	50.340	49.200	49.870	47.953	461,020
2025-06-11	49.950	50.120	49.420	49.550	47.646	436,691
2025-06-10	50.700	50.760	50.000	50.120	48.194	430,924
2025-06-09	50.600	50.940	49.860	50.100	48.175	299,841
2025-06-06	50.780	50.800	50.040	50.320	48.386	305,064
2025-06-05	50.100	50.520	49.760	50.520	48.578	293,485
2025-06-04	50.020	50.200	49.600	49.820	47.905	397,527
2025-06-03	50.760	50.760	49.810	50.040	48.117	338,641
2025-06-02	49.760	50.460	49.400	50.400	48.463	526,850
2025-05-30	50.400	50.400	49.570	50.020	48.098	1,583,523
2025-05-29	51.120	51.220	50.300	50.380	48.444	637,778
2025-05-28	51.940	52.040	51.240	51.240	49.271	627,995
2025-05-27	52.580	52.580	51.940	52.160	50.155	515,229
2025-05-26	52.000	52.560	51.660	52.480	50.463	328,621
2025-05-23	50.800	51.300	50.040	51.140	49.175	735,702
2025-05-22	52.580	53.100	52.340	52.480	49.078	706,769

← NewerPage 6 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.