Fresenius Medical Care AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	43.770	44.230	43.710	44.230	41.363	617,348
2025-02-20	44.720	44.870	43.670	43.900	41.055	388,804
2025-02-19	45.150	45.350	44.470	44.680	41.784	247,059
2025-02-18	45.200	45.270	44.550	45.270	42.336	400,132
2025-02-17	44.650	45.240	44.440	45.130	42.205	216,478
2025-02-14	44.650	45.180	43.750	44.550	41.662	697,385
2025-02-13	46.630	47.660	46.630	47.000	43.954	353,799
2025-02-12	46.980	47.090	46.260	46.780	43.748	277,032
2025-02-11	46.860	47.210	46.710	46.720	43.692	304,171
2025-02-10	47.140	47.440	46.830	46.900	43.860	322,928
2025-02-07	46.590	47.120	46.560	46.820	43.785	537,231
2025-02-06	47.370	47.770	47.000	47.020	43.972	439,281
2025-02-05	47.200	47.250	46.630	47.210	44.150	392,929
2025-02-04	47.460	47.700	47.010	47.180	44.122	494,730
2025-02-03	47.500	47.940	47.310	47.590	44.505	433,565
2025-01-31	48.050	48.240	47.920	48.040	44.926	393,034
2025-01-30	47.830	48.310	47.480	48.080	44.964	286,385
2025-01-29	47.160	48.020	46.790	48.020	44.908	471,914
2025-01-28	46.780	47.370	46.780	47.040	43.991	338,959
2025-01-27	47.310	47.590	46.390	46.790	43.757	678,637
2025-01-24	46.660	47.000	46.350	46.650	43.626	346,673
2025-01-23	44.900	46.690	44.760	46.610	43.589	687,626
2025-01-22	44.380	44.820	44.200	44.460	41.578	324,763
2025-01-21	44.340	44.380	43.720	44.340	41.466	394,513
2025-01-20	44.850	45.030	44.370	44.500	41.616	285,161
2025-01-17	44.910	45.080	44.800	44.900	41.990	584,589
2025-01-16	44.330	44.820	44.130	44.820	41.915	424,076
2025-01-15	44.060	44.350	43.730	44.210	41.345	550,354
2025-01-14	43.450	43.820	43.060	43.330	40.522	403,352
2025-01-13	44.010	44.220	43.380	43.430	40.615	333,832
2025-01-10	43.800	44.230	43.670	44.080	41.223	509,692
2025-01-09	43.300	43.700	43.230	43.570	40.746	247,250
2025-01-08	44.100	44.150	43.030	43.510	40.690	458,800
2025-01-07	44.020	44.260	43.590	44.000	41.148	426,847
2025-01-06	43.600	44.430	43.600	44.300	41.429	284,425
2025-01-03	43.420	43.690	43.250	43.610	40.783	277,396
2025-01-02	44.020	44.320	43.240	43.530	40.709	404,326
2024-12-30	44.130	44.310	43.910	44.160	41.298	149,457
2024-12-27	43.780	44.330	43.480	44.280	41.410	636,722
2024-12-23	44.160	44.560	43.550	43.550	40.727	4,185,366
2024-12-20	43.750	43.900	43.180	43.880	41.036	1,026,309
2024-12-19	44.560	44.900	43.890	43.900	41.055	664,100
2024-12-18	44.960	45.640	44.860	45.060	42.139	308,038
2024-12-17	45.180	45.590	44.850	45.100	42.177	443,588
2024-12-16	45.180	45.600	44.930	45.600	42.644	313,878
2024-12-13	45.260	45.280	44.810	45.100	42.177	235,939
2024-12-12	45.380	45.590	45.170	45.330	42.392	206,460
2024-12-11	45.290	45.690	45.210	45.240	42.308	388,066
2024-12-10	45.530	45.820	45.400	45.470	42.523	250,819
2024-12-09	45.060	45.760	44.990	45.620	42.663	254,966
2024-12-06	46.000	46.200	45.690	45.710	42.747	288,162
2024-12-05	44.650	45.840	44.650	45.710	42.747	376,360
2024-12-04	45.000	45.100	44.430	44.780	41.878	319,247
2024-12-03	43.200	44.490	43.200	44.430	41.550	425,470
2024-12-02	42.620	43.180	42.280	43.090	40.297	430,316
2024-11-29	41.330	41.670	41.210	41.600	38.904	220,663
2024-11-28	42.410	42.480	41.150	41.480	38.791	203,546
2024-11-27	41.930	42.560	41.930	42.520	39.764	162,930
2024-11-26	42.770	42.810	41.620	41.970	39.250	341,750
2024-11-25	42.430	43.000	42.340	43.000	40.213	848,340

← NewerPage 8 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.