Fresenius Medical Care KGAA ST historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	37.945	38.595	37.900	38.595	38.595	6
2026-10-20	39.360	39.360	37.900	39.360	39.360	2
2026-10-19	38.970	39.200	37.900	39.200	39.200	2
2026-10-16	39.485	39.620	37.900	39.620	39.620	68
2026-10-15	39.050	39.640	38.330	39.500	39.500	29,119
2026-10-14	37.525	38.380	37.470	38.315	38.315	303,362
2026-10-13	38.385	38.460	37.840	37.900	37.900	124,959
2026-10-12	37.940	38.160	37.720	37.980	37.980	22,970
2026-10-09	37.125	37.930	37.100	37.585	37.585	224,994
2026-10-08	36.300	37.020	36.270	36.940	36.940	148,702
2026-10-07	40.205	42.040	36.820	37.540	37.540	8,891
2026-10-06	40.610	40.810	39.950	40.220	40.220	900
2026-10-05	40.140	40.240	39.920	40.125	40.125	923
2026-10-02	39.495	39.730	39.375	39.425	39.425	236
2026-10-01	39.520	39.780	39.170	39.685	39.685	10,836
2026-09-30	39.720	39.770	39.290	39.770	39.770	3,398
2026-09-29	39.765	40.130	39.050	39.230	39.230	317,869
2026-09-28	40.060	40.690	39.840	40.390	40.390	26,947
2026-09-25	39.285	39.710	39.150	39.710	39.710	1,217,071
2026-09-24	39.585	39.660	39.210	39.235	39.235	234,852
2026-09-23	39.230	39.790	39.070	39.695	39.695	1,206
2026-09-22	38.855	39.410	38.700	39.400	39.400	390,093
2026-09-21	39.100	39.320	38.890	39.010	39.010	830,411

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.