Fresenius Medical Care KGAA ST historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	41.290	41.900	41.140	41.275	39.697	6,067
2025-11-07	42.205	42.320	41.390	41.495	39.909	883
2025-11-06	42.035	42.600	41.760	42.045	40.437	43,752
2025-11-05	41.145	42.050	41.050	41.655	40.062	557,687
2025-11-04	45.770	46.821	41.000	41.290	39.711	118,744
2025-11-03	46.435	46.630	45.790	45.935	44.179	173,945
2025-10-31	46.420	46.760	46.420	46.670	44.886	900
2025-10-30	46.545	47.330	46.290	46.555	44.775	7,805
2025-10-29	46.430	47.100	46.370	46.975	45.179	35,276
2025-10-28	46.725	46.800	46.405	46.405	44.631	15,125
2025-10-27	47.140	47.210	46.580	46.770	44.982	162,138
2025-10-24	46.510	47.090	46.110	46.865	45.073	227,617
2025-10-23	47.115	47.150	46.250	46.715	44.929	7,474
2025-10-22	46.985	47.210	46.600	47.055	45.256	81,290
2025-10-21	46.440	46.910	46.400	46.645	44.862	13,852
2025-10-20	46.740	46.880	46.410	46.715	44.929	1,471
2025-10-17	46.495	46.770	46.320	46.460	44.684	308,927
2025-10-16	46.160	46.410	45.840	46.365	44.592	4,154
2025-10-15	45.510	46.230	45.500	46.095	44.333	81,236
2025-10-14	47.360	47.810	47.090	47.090	45.290	424
2025-10-13	46.700	47.610	46.660	47.475	45.660	205,297
2025-10-10	47.100	47.370	46.600	46.705	44.919	164,092
2025-10-09	46.600	47.610	46.530	47.425	45.612	525,223
2025-10-08	46.325	47.400	46.200	47.055	45.256	4,338
2025-10-07	45.715	46.340	45.640	46.255	44.487	440,145
2025-10-06	45.665	45.730	45.410	45.590	43.847	461,508
2025-10-03	45.595	45.830	45.240	45.545	43.804	13,331
2025-10-02	45.455	45.790	45.320	45.555	43.813	80,540
2025-10-01	44.820	45.280	44.600	45.125	43.400	2,487
2025-09-30	43.980	44.660	43.850	44.465	42.765	26,393
2025-09-29	43.730	44.025	43.390	44.025	42.342	9,010
2025-09-26	43.100	43.805	43.100	43.805	42.130	70,348
2025-09-25	43.900	43.900	43.120	43.325	41.669	344,098
2025-09-24	43.710	44.290	43.710	44.205	42.515	1,104
2025-09-23	43.675	44.180	43.620	43.785	42.111	73,141
2025-09-22	43.110	43.260	43.000	43.110	41.462	1,916
2025-09-19	43.280	43.480	43.150	43.480	41.818	211,281
2025-09-18	43.350	43.620	43.120	43.135	41.486	5,137
2025-09-17	42.800	43.510	42.540	43.415	41.755	57,403
2025-09-16	41.875	42.680	41.870	42.640	41.010	1,268
2025-09-15	42.110	42.900	42.040	42.065	40.457	541,593
2025-09-12	42.885	43.030	42.500	42.595	40.966	64,276
2025-09-11	42.410	43.080	42.300	42.900	41.260	15,284
2025-09-10	42.870	43.030	42.370	42.425	40.803	74,768
2025-09-09	42.575	43.100	42.480	42.740	41.106	64,103
2025-09-08	42.195	42.360	42.130	42.300	40.683	46,746
2025-09-05	41.935	42.060	41.530	42.005	40.399	48,284
2025-09-04	41.770	41.920	41.000	41.780	40.183	44,776
2025-09-03	41.805	42.130	41.700	41.795	40.197	149,964
2025-09-02	42.720	42.720	41.420	41.925	40.322	6,772
2025-09-01	43.925	44.200	43.840	43.960	42.279	2,122
2025-08-29	43.185	43.840	43.100	43.835	42.159	30,024
2025-08-28	43.280	43.560	43.050	43.185	41.534	195,146
2025-08-27	43.635	43.790	43.240	43.330	41.673	770,751
2025-08-26	43.430	43.980	43.430	43.710	42.039	227,362
2025-08-22	43.505	43.720	43.370	43.665	41.996	158,621
2025-08-21	43.190	43.615	43.040	43.615	41.947	158,967
2025-08-20	42.820	43.310	42.750	43.235	41.582	44,849
2025-08-19	42.590	43.195	42.560	43.195	41.544	10,262
2025-08-18	42.710	42.810	42.300	42.765	41.130	46,860

← NewerPage 5 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.