Fresenius Medical Care AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	41.770	42.450	41.610	42.250	39.512	373,719
2024-11-21	41.100	41.890	41.100	41.440	38.754	315,074
2024-11-20	41.650	41.950	40.800	40.800	38.156	437,464
2024-11-19	41.680	42.000	41.110	41.730	39.025	332,014
2024-11-18	42.260	42.600	41.110	41.670	38.969	402,601
2024-11-15	40.610	41.840	40.590	41.770	39.063	417,072
2024-11-14	40.000	40.930	39.700	40.930	38.277	528,363
2024-11-13	40.000	40.340	39.790	40.010	37.417	232,907
2024-11-12	40.170	40.500	39.980	40.080	37.482	413,524
2024-11-11	39.760	40.260	39.540	40.260	37.651	440,843
2024-11-08	39.720	39.960	39.480	39.700	37.127	663,415
2024-11-07	39.270	39.520	38.870	39.180	36.641	356,730
2024-11-06	37.860	39.910	37.640	39.050	36.519	531,886
2024-11-05	37.300	37.970	36.390	36.960	34.564	407,789
2024-11-04	36.620	37.380	36.470	36.550	34.181	341,335
2024-11-01	35.910	36.730	35.560	36.340	33.985	336,144
2024-10-31	35.100	35.910	35.000	35.910	33.582	411,717
2024-10-30	37.320	37.350	35.260	35.360	33.068	732,943
2024-10-29	38.500	38.500	37.460	37.530	35.097	365,650
2024-10-28	38.940	39.160	38.400	38.400	35.911	461,859
2024-10-25	39.590	39.640	38.920	39.020	36.491	168,831
2024-10-24	39.090	39.940	38.930	39.550	36.987	335,247
2024-10-23	38.780	39.120	38.660	39.030	36.500	201,813
2024-10-22	38.730	39.010	38.420	38.770	36.257	342,136
2024-10-21	37.820	39.050	37.810	39.050	36.519	495,839
2024-10-18	37.000	37.770	37.000	37.770	35.322	254,555
2024-10-17	36.910	37.140	36.500	37.130	34.723	215,394
2024-10-16	36.780	37.040	36.430	37.000	34.602	200,857
2024-10-15	36.910	37.240	36.590	36.900	34.508	241,124
2024-10-14	35.960	36.740	35.810	36.650	34.275	214,934
2024-10-11	36.320	36.420	35.970	35.970	33.639	338,203
2024-10-10	36.730	37.060	36.450	36.650	34.275	180,231
2024-10-09	36.510	36.800	36.460	36.700	34.321	283,292
2024-10-08	37.540	37.540	36.440	36.480	34.116	324,070
2024-10-07	37.780	37.950	37.650	37.740	35.294	169,627
2024-10-04	37.800	37.890	37.480	37.790	35.341	201,996
2024-10-03	38.280	38.460	37.660	37.770	35.322	289,451
2024-10-02	38.360	38.700	38.000	38.340	35.855	369,951
2024-10-01	38.290	38.710	37.970	38.370	35.883	341,774
2024-09-30	38.160	38.610	38.000	38.190	35.715	396,839
2024-09-27	37.860	38.360	37.860	38.270	35.790	403,056
2024-09-26	38.080	38.140	37.690	37.820	35.369	342,552
2024-09-25	37.360	37.900	37.340	37.900	35.444	361,739
2024-09-24	36.560	37.320	36.560	37.320	34.901	261,898
2024-09-23	36.410	36.820	36.180	36.430	34.069	216,074
2024-09-20	37.030	37.120	36.180	36.290	33.938	937,166
2024-09-19	37.700	38.000	37.080	37.110	34.705	262,329
2024-09-18	37.480	37.750	37.330	37.420	34.995	171,815
2024-09-17	37.360	37.890	37.340	37.520	35.088	245,720
2024-09-16	37.820	37.820	37.060	37.260	34.845	224,948
2024-09-13	36.390	38.110	36.390	37.690	35.247	496,938
2024-09-12	37.080	37.090	35.910	36.290	33.938	316,011
2024-09-11	37.600	38.070	36.930	36.930	34.536	534,081
2024-09-10	35.780	37.620	35.780	37.560	35.126	493,103
2024-09-09	35.530	36.040	35.530	35.940	33.611	348,023
2024-09-06	35.590	35.790	35.360	35.630	33.321	279,036
2024-09-05	35.070	36.370	34.960	35.800	33.480	423,121
2024-09-04	34.460	35.190	34.460	35.190	32.909	283,895
2024-09-03	34.600	34.810	34.250	34.810	32.554	180,456
2024-09-02	34.880	34.880	34.540	34.660	32.414	90,142

← NewerPage 9 of 22 · 1,278 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.