Fresenius Medical Care KGAA ST historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	43.175	43.480	42.810	43.270	43.270	1,430
2026-07-27	43.340	43.840	43.290	43.790	43.790	4,754
2026-07-24	42.780	43.300	42.680	43.285	43.285	328
2026-07-23	42.650	42.945	42.440	42.945	42.945	197,533
2026-07-22	43.180	43.290	42.690	42.770	42.770	17,525
2026-07-21	42.495	43.230	42.390	43.230	43.230	12,088
2026-07-20	42.000	42.420	42.000	42.420	42.420	11,866
2026-07-17	42.395	42.514	41.758	42.425	42.425	99,449
2026-07-16	42.075	42.210	41.760	42.200	42.200	256,985
2026-07-15	41.790	42.005	41.310	42.005	42.005	17,084
2026-07-14	42.710	42.710	42.260	42.345	42.345	62
2026-07-13	42.330	42.940	42.130	42.245	42.245	7,593
2026-07-10	41.990	42.160	41.900	41.950	41.950	20,960
2026-07-09	41.870	42.040	41.690	41.780	41.780	421
2026-07-08	41.885	41.955	41.440	41.955	41.955	224
2026-07-07	41.645	42.540	41.330	42.465	42.465	2,485
2026-07-06	41.255	41.590	41.120	41.315	41.315	585
2026-07-03	40.700	41.340	40.700	41.335	41.335	37,498
2026-07-02	40.260	41.250	40.030	41.240	41.240	241,493
2026-07-01	40.105	40.230	39.570	40.215	40.215	2,122
2026-06-30	39.990	40.040	39.230	39.630	39.630	6,299
2026-06-29	40.905	41.000	39.590	39.630	39.630	5,166
2026-06-26	41.215	41.280	40.470	40.715	40.715	226
2026-06-25	40.410	41.110	39.530	40.945	40.945	5,115
2026-06-24	41.770	42.160	41.590	42.075	42.075	3,436
2026-06-23	41.150	41.960	41.030	41.690	41.690	2,041
2026-06-22	41.175	41.560	40.970	41.190	41.190	3,309
2026-06-19	40.700	41.100	40.280	40.625	40.625	434,856
2026-06-18	41.050	41.260	40.620	41.130	41.130	10,013
2026-06-17	40.635	41.310	40.520	41.220	41.220	20,894
2026-06-16	40.615	41.090	40.540	41.070	41.070	9,765
2026-06-15	40.255	40.840	39.670	40.620	40.620	282,761
2026-06-12	38.885	39.730	38.830	39.725	39.725	14,721
2026-06-11	38.720	39.160	38.400	38.685	38.685	15,557
2026-06-10	38.895	39.130	38.730	39.020	39.020	32,292
2026-06-09	37.730	38.920	37.730	38.675	38.675	8,405
2026-06-08	38.235	38.360	37.830	37.940	37.940	93,849
2026-06-05	37.870	38.295	37.870	38.295	38.295	66,935
2026-06-04	36.395	37.910	36.270	37.740	37.740	5,405
2026-06-03	35.405	36.120	35.380	36.075	36.075	16,381
2026-06-02	36.170	36.280	35.690	36.005	36.005	5,502
2026-06-01	36.845	37.030	35.930	36.270	36.270	14,653
2026-05-29	37.415	37.610	37.170	37.170	37.170	2,641
2026-05-28	37.015	37.340	36.360	37.320	37.320	127,908
2026-05-27	37.135	37.590	37.000	37.170	37.170	483,678
2026-05-26	38.030	38.110	37.240	37.355	37.355	517,137
2026-05-22	37.425	37.550	36.770	37.380	37.380	62,118
2026-05-21	38.430	39.020	38.180	38.970	37.480	5,815
2026-05-20	38.055	38.460	37.900	38.365	36.898	26,340
2026-05-19	38.130	38.640	38.120	38.520	37.047	36,532
2026-05-18	37.390	38.240	36.960	38.075	36.619	26,262
2026-05-15	36.820	37.335	36.770	37.335	35.908	3,905
2026-05-14	36.650	37.100	36.650	36.935	35.523	6,451
2026-05-13	37.680	37.680	36.300	36.305	34.917	66,640
2026-05-12	37.190	37.720	37.190	37.690	36.249	3,018
2026-05-11	37.340	37.580	37.020	37.070	35.653	3,789
2026-05-08	37.115	37.950	37.030	37.380	35.951	702,325
2026-05-07	36.090	37.310	36.000	37.305	35.879	823,035
2026-05-06	34.775	36.140	34.620	35.810	34.441	227,623
2026-05-05	36.275	37.530	34.600	34.630	33.306	64,998

← NewerPage 2 of 22 · 1,262 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.