Fresenius Medical Care AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	53.180	54.020	53.140	53.460	49.995	555,409
2025-05-20	52.080	53.760	51.860	53.660	50.182	883,220
2025-05-19	51.720	51.980	50.880	51.660	48.312	401,841
2025-05-16	51.580	51.760	50.840	51.400	48.068	545,487
2025-05-15	50.000	50.960	49.960	50.840	47.545	504,934
2025-05-14	50.360	50.640	49.750	50.000	46.759	465,447
2025-05-13	50.660	51.080	49.990	50.180	46.928	434,205
2025-05-12	50.840	50.840	50.040	50.820	47.526	410,477
2025-05-09	50.040	50.620	49.680	50.360	47.096	527,595
2025-05-08	50.420	50.500	49.780	49.940	46.703	661,839
2025-05-07	49.360	50.780	48.350	50.320	47.058	813,268
2025-05-06	45.800	48.800	45.800	48.430	45.291	938,760
2025-05-05	45.140	46.040	45.090	46.040	43.056	355,872
2025-05-02	44.780	45.850	44.610	45.340	42.401	635,553
2025-04-30	44.000	44.770	44.000	44.510	41.625	759,590
2025-04-29	44.040	44.390	43.740	43.740	40.905	676,479
2025-04-28	43.380	44.070	43.240	43.870	41.027	385,629
2025-04-25	42.450	43.270	42.450	42.900	40.119	441,691
2025-04-24	41.870	42.800	41.870	42.450	39.699	389,734
2025-04-23	41.960	42.550	41.410	42.090	39.362	526,380
2025-04-22	41.620	42.100	40.900	42.080	39.353	602,006
2025-04-17	43.840	43.950	41.440	41.580	38.885	811,945
2025-04-16	44.300	44.610	43.720	44.130	41.270	432,757
2025-04-15	43.720	44.770	43.710	44.500	41.616	504,436
2025-04-14	42.760	43.760	42.750	43.570	40.746	674,462
2025-04-11	42.640	43.440	41.560	41.560	38.866	619,757
2025-04-10	42.460	43.100	42.110	42.260	39.521	975,906
2025-04-09	41.000	41.440	39.430	40.430	37.810	954,625
2025-04-08	42.600	43.030	41.670	42.320	39.577	776,494
2025-04-07	41.540	44.000	40.760	42.180	39.446	1,011,887
2025-04-04	46.450	46.520	43.980	44.500	41.616	782,343
2025-04-03	45.570	46.880	45.210	46.640	43.617	834,825
2025-04-02	45.580	45.730	44.500	45.570	42.616	408,811
2025-04-01	46.300	46.540	45.710	45.880	42.906	346,989
2025-03-31	45.460	45.640	44.670	45.640	42.682	675,060
2025-03-28	45.540	46.440	45.480	45.950	42.972	607,422
2025-03-27	45.100	45.680	44.970	45.550	42.598	377,585
2025-03-26	45.390	45.800	45.220	45.280	42.345	325,389
2025-03-25	45.410	45.890	45.250	45.400	42.457	439,037
2025-03-24	45.050	45.290	44.740	45.000	42.083	299,037
2025-03-21	45.170	45.400	44.530	45.000	42.083	904,860
2025-03-20	45.640	45.780	44.930	45.460	42.514	561,773
2025-03-19	44.930	45.300	44.060	45.290	42.355	528,242
2025-03-18	44.500	44.650	43.910	44.630	41.737	415,303
2025-03-17	44.230	44.450	42.910	44.070	41.214	465,526
2025-03-14	42.850	44.250	42.790	44.050	41.195	771,259
2025-03-13	44.130	44.160	42.390	42.760	39.989	688,569
2025-03-12	44.610	45.220	44.500	44.560	41.672	609,408
2025-03-11	43.810	44.700	43.810	44.500	41.616	567,866
2025-03-10	44.290	44.630	44.040	44.300	41.429	564,819
2025-03-07	43.690	44.490	43.020	44.020	41.167	859,033
2025-03-06	43.820	44.350	43.160	44.000	41.148	946,501
2025-03-05	43.300	44.000	43.250	43.820	40.980	906,276
2025-03-04	44.190	44.440	42.760	43.050	40.260	1,682,056
2025-03-03	46.380	47.550	46.230	47.460	44.384	585,629
2025-02-28	45.700	46.970	45.650	46.400	43.393	1,064,529
2025-02-27	44.970	45.920	44.440	45.560	42.607	509,562
2025-02-26	44.960	45.500	44.670	45.010	42.093	637,553
2025-02-25	46.240	46.500	43.970	44.220	41.354	670,514
2025-02-24	44.390	44.720	43.950	44.610	41.719	413,259

← NewerPage 7 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.