Fresenius Medical Care KGAA ST historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	52.550	53.002	52.360	52.660	49.262	30,369
2025-05-21	53.170	54.000	53.140	53.400	49.954	603,645
2025-05-20	52.050	53.740	51.980	53.740	50.272	16,149
2025-05-19	51.700	52.000	50.960	51.800	48.457	144,114
2025-05-16	51.640	51.640	50.960	51.390	48.074	42,151
2025-05-15	50.110	50.940	50.000	50.650	47.381	4,639
2025-05-14	50.220	50.580	49.830	49.830	46.614	61,793
2025-05-13	50.610	51.100	50.000	50.130	46.895	2,775
2025-05-12	50.840	50.860	50.280	50.520	47.260	3,235
2025-05-09	50.170	50.580	49.740	50.360	47.110	1,739
2025-05-08	50.430	50.500	49.760	49.885	46.666	309,676
2025-05-07	49.295	50.640	48.400	50.170	46.932	7,815
2025-05-06	46.150	48.790	46.150	48.325	45.206	36,868
2025-05-02	44.800	45.590	44.660	45.580	42.639	6,127
2025-05-01	44.270	44.270	44.270	44.270	41.413	0
2025-04-30	44.105	44.760	43.980	44.270	41.413	59,362
2025-04-29	43.925	44.280	43.740	43.800	40.973	428,090
2025-04-28	43.230	44.050	43.220	43.820	40.992	69,349
2025-04-25	42.385	43.220	42.300	42.810	40.047	52,271
2025-04-24	41.980	42.770	41.980	42.470	39.729	892
2025-04-23	42.120	42.510	41.480	41.915	39.210	11,590
2025-04-22	41.595	42.080	40.970	41.995	39.285	424,527
2025-04-17	43.150	43.150	41.500	41.585	38.901	310,992
2025-04-16	44.215	44.550	43.750	44.065	41.221	117,646
2025-04-15	43.950	44.760	43.720	44.315	41.455	2,526
2025-04-14	42.765	43.690	41.560	43.645	40.828	94,743
2025-04-11	42.615	43.320	41.560	41.785	39.088	21,102
2025-04-10	42.455	43.000	40.430	42.410	39.673	31,998
2025-04-09	40.960	41.280	39.599	40.650	38.027	82,934
2025-04-08	42.670	42.930	41.990	42.550	39.804	100,359
2025-04-07	41.185	43.735	40.910	42.080	39.364	51,262
2025-04-04	46.400	46.520	43.985	44.425	41.558	125,907
2025-04-03	45.340	46.730	45.340	46.595	43.588	122,425
2025-04-02	45.595	45.720	44.530	45.430	42.498	242,114
2025-04-01	46.315	46.540	45.820	46.085	43.111	43,848
2025-03-31	45.530	45.640	44.650	45.465	42.531	44,296
2025-03-28	45.480	46.370	45.480	46.080	43.106	423,902
2025-03-27	45.100	45.660	45.080	45.635	42.690	25,166
2025-03-26	45.410	45.780	45.280	45.305	42.381	74,005
2025-03-25	45.270	45.860	45.250	45.305	42.381	28,052
2025-03-24	45.095	45.300	44.780	44.970	42.068	14,922
2025-03-21	45.090	45.300	44.550	44.935	42.035	88,964
2025-03-20	45.525	45.640	44.940	45.375	42.447	95,401
2025-03-19	45.045	45.290	44.070	45.255	42.335	863,522
2025-03-18	44.550	44.640	43.940	44.515	41.642	50,269
2025-03-17	44.245	44.400	43.230	43.925	41.090	126,797
2025-03-14	42.760	44.205	42.670	43.905	41.072	166,235
2025-03-13	44.140	44.150	42.430	42.770	40.010	72,044
2025-03-12	44.580	45.180	44.560	44.665	41.783	70,949
2025-03-11	43.770	44.660	43.700	44.480	41.610	83,865
2025-03-10	44.305	44.580	44.020	44.400	41.535	180,210
2025-03-07	43.740	44.360	43.210	44.240	41.385	109,269
2025-03-06	43.980	44.350	43.190	44.105	41.259	151,677
2025-03-05	43.250	43.930	43.050	43.785	40.959	332,259
2025-03-04	44.150	44.500	42.780	43.135	40.351	716,054
2025-03-03	46.445	47.520	46.270	47.430	44.369	174,033
2025-02-28	45.695	46.960	45.690	46.310	43.321	65,472
2025-02-27	45.020	45.900	44.500	45.460	42.526	78,406
2025-02-26	44.990	45.480	44.730	44.945	42.045	227,998
2025-02-25	46.185	46.280	44.020	44.145	41.296	128,708

← NewerPage 7 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.