Fresenius Medical Care KGAA ST historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	42.820	43.130	42.550	42.795	41.159	129,682
2025-08-14	42.405	42.790	42.400	42.575	40.947	39,061
2025-08-13	41.540	42.550	41.540	42.415	40.793	30,576
2025-08-12	41.645	41.690	41.100	41.525	39.937	26,412
2025-08-11	41.595	41.740	41.290	41.625	40.034	4,802
2025-08-08	41.095	41.205	40.920	41.205	39.630	262,934
2025-08-07	40.520	40.920	40.170	40.875	39.312	62,096
2025-08-06	42.200	42.280	39.980	40.240	38.701	37,620
2025-08-05	41.590	43.210	40.350	42.530	40.904	16,993
2025-08-04	43.485	43.500	43.230	43.310	41.654	497,781
2025-08-01	43.760	43.760	43.280	43.490	41.827	9,716
2025-07-31	45.255	45.290	44.380	44.380	42.683	31,294
2025-07-30	45.245	45.420	44.970	45.065	43.342	26,328
2025-07-29	44.570	45.750	44.570	45.080	43.356	10,545
2025-07-28	45.145	45.190	44.460	44.775	43.063	86,714
2025-07-25	45.235	45.640	44.880	45.195	43.467	27,474
2025-07-24	46.535	46.830	45.790	46.100	44.337	91,431
2025-07-23	46.015	46.120	45.260	45.740	43.991	28,142
2025-07-22	45.300	45.790	45.230	45.550	43.808	291,622
2025-07-21	45.655	45.760	45.020	45.350	43.616	20,658
2025-07-18	46.880	46.900	45.940	46.045	44.285	254,539
2025-07-17	46.765	47.170	46.590	46.615	44.833	51,164
2025-07-16	46.295	46.730	46.280	46.490	44.713	8,858
2025-07-15	46.550	46.700	46.115	46.115	44.352	8,158
2025-07-14	46.295	46.780	46.220	46.305	44.535	3,399
2025-07-11	46.695	46.720	46.140	46.175	44.410	8,751
2025-07-10	46.925	47.260	46.570	46.995	45.198	55,553
2025-07-09	46.895	47.190	46.570	46.890	45.097	3,325
2025-07-08	47.780	47.780	46.870	47.410	45.597	4,609
2025-07-07	47.895	47.990	47.730	47.820	45.992	6,215
2025-07-04	47.655	47.770	47.395	47.635	45.814	54,358
2025-07-03	48.035	48.110	47.700	47.840	46.011	37,349
2025-07-02	48.925	49.060	48.320	48.370	46.521	24,916
2025-07-01	48.520	48.860	48.400	48.710	46.848	17,673
2025-06-30	48.625	48.720	48.190	48.280	46.434	9,837
2025-06-27	48.375	48.400	47.770	48.310	46.463	30,982
2025-06-26	47.530	48.050	47.500	47.985	46.150	4,049
2025-06-25	47.665	47.770	47.390	47.500	45.684	11,884
2025-06-24	47.400	47.790	47.190	47.585	45.766	3,340
2025-06-23	46.320	47.170	46.260	46.790	45.001	3,178
2025-06-20	46.255	46.560	46.250	46.470	44.693	14,544
2025-06-19	46.745	46.770	46.100	46.245	44.477	41,428
2025-06-18	47.125	47.170	45.160	46.300	44.530	9,206
2025-06-17	49.215	49.540	46.780	47.540	45.722	180,916
2025-06-16	49.820	50.260	49.490	49.550	47.656	250,018
2025-06-13	49.725	49.900	49.470	49.825	47.920	13,221
2025-06-12	49.270	50.220	49.200	49.810	47.906	72,560
2025-06-11	49.975	50.020	49.430	49.465	47.574	31,911
2025-06-10	50.680	50.700	50.060	50.090	48.175	79,326
2025-06-09	50.580	50.920	49.890	50.130	48.213	32,506
2025-06-06	50.620	50.700	50.080	50.370	48.444	85,275
2025-06-05	49.810	50.480	49.630	50.320	48.396	23,532
2025-06-04	49.935	50.180	49.600	49.860	47.954	8,944
2025-06-03	50.720	50.780	49.870	50.120	48.204	29,400
2025-06-02	49.800	50.400	49.440	50.380	48.454	283,930
2025-05-30	50.310	50.400	49.580	50.005	48.093	204,063
2025-05-29	51.220	51.260	50.380	50.450	48.521	86,591
2025-05-28	51.950	52.020	51.240	51.300	49.339	43,030
2025-05-27	52.530	52.600	52.040	52.210	50.214	54,963
2025-05-23	50.890	51.240	50.080	50.920	48.973	70,528

← NewerPage 6 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.