Fresenius Medical Care KGAA ST historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	36.275	37.530	34.600	34.630	33.306	64,998
2026-05-01	38.555	38.555	38.555	38.555	37.081	0
2026-04-30	37.725	38.555	37.700	38.555	37.081	615,714
2026-04-29	38.320	38.710	38.000	38.075	36.619	20,530
2026-04-28	38.455	38.830	38.350	38.670	37.192	17,812
2026-04-27	38.905	38.950	38.530	38.685	37.206	2,647
2026-04-24	38.820	39.320	38.570	38.775	37.293	19,171
2026-04-23	39.110	39.520	39.010	39.190	37.692	13,199
2026-04-22	39.130	39.440	38.880	39.100	37.605	17,571
2026-04-21	39.360	39.910	39.310	39.665	38.148	4,140
2026-04-20	39.605	39.640	38.790	39.040	37.547	961,807
2026-04-17	38.840	39.570	38.820	39.370	37.865	22,538
2026-04-16	38.720	39.100	38.500	38.965	37.475	25,306
2026-04-15	39.450	39.650	38.775	38.965	37.475	642,641
2026-04-14	40.385	40.440	39.760	39.830	38.307	169,077
2026-04-13	39.985	40.100	39.600	40.010	38.480	151,149
2026-04-10	40.290	40.630	40.220	40.220	38.682	404,275
2026-04-09	40.440	40.670	39.820	40.005	38.475	1,411
2026-04-08	39.460	40.420	39.460	40.245	38.706	7,640
2026-04-07	38.965	39.620	38.815	38.815	37.331	1,275
2026-04-02	38.240	38.650	38.070	38.605	37.129	27,699
2026-04-01	38.915	39.080	38.510	38.655	37.177	47,397
2026-03-31	38.840	39.030	38.520	38.520	37.047	192,537
2026-03-30	38.510	38.780	38.490	38.635	37.158	134,353
2026-03-27	38.810	39.000	38.470	38.470	36.999	7,298
2026-03-26	38.365	39.120	38.300	38.910	37.422	7,617
2026-03-25	38.280	38.400	38.080	38.400	36.932	68,793
2026-03-24	37.810	38.110	37.470	37.965	36.513	170,337
2026-03-23	36.955	37.960	36.910	37.810	36.364	1,023
2026-03-20	38.175	38.270	37.670	37.700	36.259	6,969
2026-03-19	39.090	39.140	38.350	38.390	36.922	8,062
2026-03-18	40.135	40.250	38.980	39.220	37.720	77,030
2026-03-17	39.905	40.380	39.650	40.350	38.807	9,577
2026-03-16	39.815	40.220	39.690	39.980	38.451	101,135
2026-03-13	39.200	39.880	39.100	39.790	38.269	8,801
2026-03-12	39.455	39.820	39.240	39.710	38.192	3,073
2026-03-11	39.615	39.790	38.980	39.140	37.644	471
2026-03-10	39.280	39.740	38.970	39.445	37.937	4,313
2026-03-09	39.275	40.110	39.090	39.680	38.163	1,351
2026-03-06	39.845	40.150	39.420	39.530	38.019	60,175
2026-03-05	39.265	40.000	39.140	39.600	38.086	5,561
2026-03-04	39.920	40.240	38.980	39.100	37.605	150,710
2026-03-03	39.975	40.370	39.420	39.420	37.913	196,261
2026-03-02	38.675	40.115	38.580	39.655	38.139	77,150
2026-02-27	39.415	39.650	39.220	39.520	38.009	13,728
2026-02-26	38.580	39.480	38.580	39.270	37.769	118,945
2026-02-25	38.245	38.580	37.750	38.060	36.605	674,518
2026-02-24	38.455	40.600	37.590	38.380	36.913	434,958
2026-02-23	41.085	41.600	40.920	41.475	39.889	99,566
2026-02-20	40.995	41.090	40.830	41.075	39.505	377
2026-02-19	40.680	41.280	40.580	40.945	39.380	834
2026-02-18	41.150	41.470	40.320	40.320	38.778	81,991
2026-02-17	40.855	41.700	40.810	41.630	40.038	5,892
2026-02-16	41.010	41.160	40.560	40.945	39.380	635
2026-02-13	41.125	41.320	40.945	40.945	39.380	239,770
2026-02-12	40.640	41.010	40.100	40.965	39.399	1,865
2026-02-11	40.380	40.420	39.960	40.045	38.514	232,359
2026-02-10	39.905	40.420	39.870	40.420	38.875	2,491
2026-02-09	40.630	40.710	39.330	39.605	38.091	13,376
2026-02-06	40.615	41.140	40.480	40.880	39.317	18,738

← NewerPage 3 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.