Fresenius Medical Care KGAA ST historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	44.310	44.610	44.040	44.550	41.675	103,472
2025-02-21	43.770	44.230	43.770	44.035	41.193	29,974
2025-02-20	44.690	44.750	43.680	43.885	41.053	146,870
2025-02-19	45.165	45.223	44.470	44.525	41.652	126,247
2025-02-18	45.270	45.300	44.680	45.170	42.255	232,457
2025-02-17	44.635	45.220	44.500	45.140	42.227	43,761
2025-02-14	44.770	45.140	43.760	44.495	41.624	245,134
2025-02-13	46.850	47.500	46.830	46.975	43.944	73,260
2025-02-12	46.840	46.900	46.200	46.840	43.817	40,212
2025-02-11	46.840	47.170	46.700	46.730	43.714	20,366
2025-02-10	47.100	47.430	46.860	46.860	43.836	172,696
2025-02-07	46.585	47.110	46.560	47.075	44.037	63,006
2025-02-06	47.380	47.430	47.020	47.180	44.135	95,482
2025-02-05	47.195	47.210	46.690	47.090	44.051	86,613
2025-02-04	47.490	47.570	47.110	47.110	44.070	67,136
2025-02-03	47.475	47.900	47.360	47.715	44.636	37,565
2025-01-31	48.025	48.235	48.000	48.235	45.122	17,254
2025-01-30	47.855	48.280	47.580	48.030	44.930	83,606
2025-01-29	47.185	48.020	46.910	47.935	44.842	267,654
2025-01-28	46.790	47.320	46.790	47.025	43.990	99,622
2025-01-27	47.350	47.390	46.440	46.635	43.625	36,949
2025-01-24	46.810	46.970	46.365	46.545	43.541	26,955
2025-01-23	44.940	46.680	44.463	46.565	43.560	54,159
2025-01-22	44.330	44.810	44.210	44.635	41.755	117,497
2025-01-21	44.325	44.340	43.740	44.210	41.357	15,113
2025-01-20	44.915	44.990	44.420	44.545	41.670	16,392
2025-01-17	44.955	45.050	44.830	44.830	41.937	52,905
2025-01-16	44.325	44.820	44.120	44.760	41.871	56,635
2025-01-15	44.115	44.330	43.790	44.150	41.301	97,772
2025-01-14	43.535	43.800	43.090	43.215	40.426	32,547
2025-01-13	44.010	44.190	43.370	43.470	40.665	59,832
2025-01-10	43.845	44.200	43.670	43.935	41.100	56,712
2025-01-09	43.315	43.680	43.290	43.630	40.814	52,546
2025-01-08	44.065	44.100	43.030	43.495	40.688	32,069
2025-01-07	44.010	44.200	43.590	43.915	41.081	28,920
2025-01-06	43.610	44.410	43.540	44.410	41.544	19,247
2025-01-03	43.415	43.610	43.320	43.475	40.669	10,338
2025-01-02	43.885	44.190	43.375	43.475	40.669	22,380
2024-12-31	44.290	44.290	44.290	44.290	41.432	0
2024-12-30	44.075	44.290	43.960	44.290	41.432	7,836
2024-12-27	43.710	44.300	43.500	44.290	41.432	19,054
2024-12-24	44.050	44.050	44.050	44.050	41.207	0
2024-12-23	44.060	44.540	43.550	44.050	41.207	170,649
2024-12-20	43.790	43.900	43.200	43.880	41.048	114,627
2024-12-19	44.535	44.920	43.895	43.895	41.062	20,418
2024-12-18	45.040	45.630	44.850	45.075	42.166	215,055
2024-12-17	45.215	45.570	44.860	45.055	42.147	49,210
2024-12-16	45.150	45.600	44.980	45.365	42.437	85,973
2024-12-13	45.265	45.280	44.830	45.200	42.283	62,813
2024-12-12	45.285	45.600	45.190	45.445	42.512	36,941
2024-12-11	45.270	45.600	45.240	45.500	42.564	16,556
2024-12-10	45.495	45.820	45.450	45.545	42.606	26,461
2024-12-09	45.130	45.750	45.030	45.515	42.578	11,139
2024-12-06	46.000	46.200	45.690	45.710	42.760	96,718
2024-12-05	44.720	45.840	44.650	45.630	42.685	130,173
2024-12-04	44.990	45.020	44.430	44.815	41.923	18,690
2024-12-03	43.225	44.450	43.190	44.370	41.507	46,373
2024-12-02	42.635	43.170	42.330	43.075	40.295	139,513
2024-11-29	41.410	41.600	41.210	41.510	38.831	25,854
2024-11-28	42.425	42.440	41.220	41.490	38.813	198,355

← NewerPage 8 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.