Fresenius Medical Care KGAA ST historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	38.745	39.175	37.900	39.175	39.175	2
2026-10-21	37.945	38.595	37.900	38.595	38.595	6
2026-10-20	39.360	39.360	37.900	39.360	39.360	2
2026-10-19	38.970	39.200	37.900	39.200	39.200	2
2026-10-16	39.485	39.620	37.900	39.620	39.620	68
2026-10-15	39.050	39.640	38.330	39.500	39.500	29,119
2026-10-14	37.525	38.380	37.470	38.315	38.315	303,362
2026-10-13	38.385	38.460	37.840	37.900	37.900	124,959
2026-10-12	37.940	38.160	37.720	37.980	37.980	22,970
2026-10-09	37.125	37.930	37.100	37.585	37.585	224,994
2026-10-08	36.300	37.020	36.270	36.940	36.940	148,702
2026-10-07	40.205	42.040	36.820	37.540	37.540	8,891
2026-10-06	40.610	40.810	39.950	40.220	40.220	900
2026-10-05	40.140	40.240	39.920	40.125	40.125	923
2026-10-02	39.495	39.730	39.375	39.425	39.425	236
2026-10-01	39.520	39.780	39.170	39.685	39.685	10,836
2026-09-30	39.720	39.770	39.290	39.770	39.770	3,398
2026-09-29	39.765	40.130	39.050	39.230	39.230	317,869
2026-09-28	40.060	40.690	39.840	40.390	40.390	26,947
2026-09-25	39.285	39.710	39.150	39.710	39.710	1,217,071
2026-09-24	39.585	39.660	39.210	39.235	39.235	234,852
2026-09-23	39.230	39.790	39.070	39.695	39.695	1,206
2026-09-22	38.855	39.410	38.700	39.400	39.400	390,093
2026-09-21	39.100	39.320	38.890	39.010	39.010	830,411
2026-09-18	38.900	39.000	38.580	38.705	38.705	30,534
2026-09-17	40.015	40.210	38.890	38.960	38.960	46,378
2026-09-16	39.940	40.180	39.660	39.880	39.880	11,101
2026-09-15	39.740	40.060	39.650	39.780	39.780	6,818
2026-09-14	39.035	39.670	38.840	39.580	39.580	80,209
2026-09-11	38.875	39.100	38.490	38.655	38.655	578,848
2026-09-10	38.495	38.870	38.340	38.430	38.430	935
2026-09-09	38.695	38.810	38.230	38.590	38.590	1,434
2026-09-08	39.345	39.740	38.810	38.810	38.810	8,210
2026-09-07	38.950	39.240	38.950	39.180	39.180	12,960
2026-09-04	38.625	39.250	38.600	39.250	39.250	759
2026-09-03	39.110	39.290	38.530	38.840	38.840	140,898
2026-09-02	39.310	39.510	38.990	39.375	39.375	60,891
2026-09-01	39.345	39.800	39.250	39.350	39.350	8,407
2026-08-28	40.440	40.500	39.550	39.640	39.640	11,954
2026-08-27	40.210	40.290	39.680	40.040	40.040	68,290
2026-08-26	40.180	40.800	40.010	40.500	40.500	30,129
2026-08-25	40.350	40.400	40.020	40.200	40.200	64,337
2026-08-24	40.180	40.440	40.005	40.302	40.302	25,497
2026-08-21	40.575	40.630	40.120	40.345	40.345	28,894
2026-08-20	40.720	41.000	40.700	40.825	40.825	1,375
2026-08-19	40.765	41.220	40.530	41.125	41.125	45,255
2026-08-18	41.060	41.270	40.720	40.720	40.720	130,542
2026-08-17	40.995	41.190	40.690	40.760	40.760	2,662
2026-08-14	41.220	41.330	40.800	41.175	41.175	18,451
2026-08-13	41.535	41.680	40.990	41.100	41.100	70,189
2026-08-12	41.345	41.770	40.980	41.605	41.605	1,469
2026-08-11	42.285	42.630	41.850	42.310	42.310	19,694
2026-08-10	42.385	42.400	41.970	42.100	42.100	42,974
2026-08-07	42.170	42.250	41.780	42.075	42.075	535
2026-08-06	41.830	42.430	41.310	42.070	42.070	13,013
2026-08-05	41.435	42.350	40.765	41.275	41.275	5,304
2026-08-04	41.435	44.860	40.530	41.260	41.260	32,186
2026-08-03	44.610	45.690	44.510	45.120	45.120	252,202
2026-07-31	44.735	45.000	44.240	44.325	44.325	1,059,968
2026-07-30	43.180	44.431	43.090	44.250	44.250	7,030

Page 1 of 22 · 1,263 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
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.