XETRA - Delayed Quote
EUR
Fresenius Medical Care AG (FME.DE)
40.40
-1.07
(-2.58%)
At close: October 30 at 5:35:27 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
41.09
41.20
40.29
40.40
40.40
1,048,368
Oct 29, 2026
40.23
41.47
40.23
41.47
41.47
822,089
Oct 28, 2026
40.34
40.79
40.15
40.60
40.60
474,134
Oct 27, 2026
40.51
40.96
40.38
40.57
40.57
490,109
Oct 26, 2026
40.67
41.14
40.50
40.75
40.75
692,905
Oct 23, 2026
39.57
40.46
39.35
40.46
40.46
914,194
Oct 22, 2026
38.68
39.28
38.37
39.18
39.18
622,740
Oct 21, 2026
38.00
38.98
37.79
38.45
38.45
1,100,577
Oct 20, 2026
39.40
39.73
39.33
39.46
39.46
551,664
Oct 19, 2026
39.08
39.51
38.89
39.04
39.04
750,672
Oct 16, 2026
39.43
39.78
39.15
39.54
39.54
862,234
Oct 15, 2026
39.02
39.74
38.97
39.46
39.46
899,067
Oct 14, 2026
37.58
38.39
37.40
38.33
38.33
1,120,843
Oct 13, 2026
38.29
38.50
37.77
37.90
37.90
836,683
Oct 12, 2026
37.86
38.22
37.72
37.90
37.90
869,523
Oct 9, 2026
37.15
38.01
37.15
37.50
37.50
1,271,326
Oct 8, 2026
36.49
37.07
36.05
36.72
36.72
1,568,812
Oct 7, 2026
40.29
42.16
36.71
37.42
37.42
2,333,379
Oct 6, 2026
40.72
40.86
39.90
40.17
40.17
508,467
Oct 5, 2026
40.18
40.32
39.71
40.25
40.25
565,537
Oct 2, 2026
39.57
39.75
39.28
39.55
39.55
504,515
Oct 1, 2026
39.40
39.88
39.15
39.68
39.68
657,421
Sep 30, 2026
39.64
39.84
39.23
39.57
39.57
1,034,505
Sep 29, 2026
39.68
40.21
38.94
39.20
39.20
1,043,169
Sep 28, 2026
39.99
40.70
39.99
40.48
40.48
655,626
Sep 25, 2026
39.27
39.80
39.09
39.80
39.80
730,150
Sep 24, 2026
39.53
39.57
39.11
39.35
39.35
603,525
Sep 23, 2026
39.19
39.81
38.86
39.60
39.60
554,220
Sep 22, 2026
38.87
39.41
38.67
39.30
39.30
401,363
Sep 21, 2026
39.02
39.36
38.72
38.85
38.85
584,475
Sep 18, 2026
38.85
38.94
38.44
38.69
38.69
2,205,139
Sep 17, 2026
40.00
40.25
38.85
39.00
39.00
585,218
Sep 16, 2026
39.96
40.28
39.57
40.03
40.03
653,445
Sep 15, 2026
39.80
40.14
39.52
39.78
39.78
674,067
Sep 14, 2026
39.00
39.67
38.79
39.56
39.56
855,243
Sep 11, 2026
38.74
39.10
38.44
38.44
38.44
736,255
Sep 10, 2026
38.61
38.89
38.30
38.49
38.49
682,442
Sep 9, 2026
38.56
38.91
38.22
38.54
38.54
807,619
Sep 8, 2026
39.34
39.77
38.77
38.79
38.79
569,566
Sep 7, 2026
38.97
39.44
38.81
39.28
39.28
712,407
Sep 4, 2026
38.57
39.28
38.52
39.22
39.22
965,262
Sep 3, 2026
39.01
39.41
38.43
38.60
38.60
960,769
Sep 2, 2026
39.35
39.49
38.93
39.36
39.36
841,880
Sep 1, 2026
39.33
39.86
39.18
39.54
39.54
988,632
Aug 31, 2026
40.21
40.25
39.26
39.45
39.45
1,433,204
Aug 28, 2026
40.36
40.38
39.54
39.92
39.92
894,166
Aug 27, 2026
40.12
40.21
39.68
40.13
40.13
832,380
Aug 26, 2026
40.18
40.85
40.18
40.36
40.36
456,504
Aug 25, 2026
40.40
40.44
39.99
40.36
40.36
607,468
Aug 24, 2026
40.16
40.45
40.00
40.30
40.30
709,219
Aug 21, 2026
40.56
40.70
40.09
40.14
40.14
1,082,687
Aug 20, 2026
40.78
41.06
40.52
40.89
40.89
492,038
Aug 19, 2026
40.76
41.27
40.46
40.93
40.93
654,147
Aug 18, 2026
40.96
41.33
40.72
40.72
40.72
639,333
Aug 17, 2026
40.98
41.21
40.68
40.79
40.79
566,063
Aug 14, 2026
41.15
41.42
40.73
41.04
41.04
522,626
Aug 13, 2026
41.68
41.68
40.95
40.99
40.99
703,707
Aug 12, 2026
41.38
41.81
40.97
41.01
41.01
880,353
Aug 11, 2026
42.35
42.69
41.81
41.81
41.81
450,005
Aug 10, 2026
42.36
42.51
41.92
42.31
42.31
540,209
Aug 7, 2026
42.10
42.35
41.64
42.05
42.05
721,439
Aug 6, 2026
41.76
42.57
41.74
41.88
41.88
1,030,853
Aug 5, 2026
41.35
42.40
40.67
41.31
41.31
1,412,291
Aug 4, 2026
41.30
43.16
40.56
41.46
41.46
2,569,706
Aug 3, 2026
44.66
45.90
44.42
44.86
44.86
799,216
Jul 31, 2026
44.80
45.04
44.10
44.45
44.45
705,793
Jul 30, 2026
43.25
44.47
43.09
44.29
44.29
850,244
Jul 29, 2026
43.78
44.08
43.40
43.58
43.58
694,889
Jul 28, 2026
43.05
43.62
42.82
43.27
43.27
1,051,333
Jul 27, 2026
43.39
43.95
43.38
43.88
43.88
408,224
Jul 24, 2026
42.89
43.32
42.56
43.27
43.27
539,916
Jul 23, 2026
42.60
43.00
42.31
42.99
42.99
598,332
Jul 22, 2026
43.19
43.30
42.63
42.74
42.74
542,974
Jul 21, 2026
42.62
43.41
42.33
43.28
43.28
909,519
Jul 20, 2026
42.02
42.54
41.79
42.27
42.27
675,524
Jul 17, 2026
42.44
42.56
41.73
42.24
42.24
778,909
Jul 16, 2026
42.04
42.28
41.62
42.05
42.05
773,653
Jul 15, 2026
42.00
42.12
41.28
42.12
42.12
637,575
Jul 14, 2026
42.66
42.77
42.23
42.40
42.40
428,735
Jul 13, 2026
42.29
42.94
42.12
42.94
42.94
706,287
Jul 10, 2026
42.07
42.28
41.76
41.93
41.93
522,258
Jul 9, 2026
41.90
42.05
41.59
41.84
41.84
656,251
Jul 8, 2026
41.80
42.02
41.41
42.00
42.00
572,889
Jul 7, 2026
41.57
42.61
41.57
42.29
42.29
664,371
Jul 6, 2026
41.21
41.47
41.10
41.19
41.19
467,599
Jul 3, 2026
40.71
41.38
40.59
41.10
41.10
656,322
Jul 2, 2026
40.19
41.42
39.93
41.15
41.15
1,295,024
Jul 1, 2026
40.10
40.41
39.48
40.09
40.09
957,957
Jun 30, 2026
39.87
39.91
39.18
39.60
39.60
1,075,993
Jun 29, 2026
40.81
40.95
39.55
39.56
39.56
754,683
Jun 26, 2026
41.29
41.29
40.43
40.86
40.86
805,770
Jun 25, 2026
40.42
41.18
39.37
40.89
40.89
1,567,922
Jun 24, 2026
41.79
42.23
41.52
42.15
42.15
879,788
Jun 23, 2026
41.17
41.95
41.04
41.55
41.55
876,390
Jun 22, 2026
41.14
41.68
40.78
41.25
41.25
1,082,156
Jun 19, 2026
40.72
41.12
40.20
40.70
40.70
2,524,319
Jun 18, 2026
41.02
41.26
40.60
41.26
41.26
921,745
Jun 17, 2026
40.63
41.38
40.46
41.38
41.38
850,742
Jun 16, 2026
40.70
41.10
40.51
41.03
41.03
606,370
Jun 15, 2026
40.20
40.90
40.20
40.70
40.70
912,418
Jun 12, 2026
38.67
39.75
38.67
39.67
39.67
964,969
Jun 11, 2026
38.53
39.20
38.34
38.70
38.70
991,079
Jun 10, 2026
39.00
39.17
38.68
38.83
38.83
932,941
Jun 9, 2026
37.75
38.94
37.66
38.63
38.63
806,103
Jun 8, 2026
38.10
38.36
37.67
37.96
37.96
577,168
Jun 5, 2026
37.84
38.32
37.79
38.18
38.18
639,329
Jun 4, 2026
36.46
37.98
36.46
37.74
37.74
1,082,756
Jun 3, 2026
35.46
36.14
35.32
36.02
36.02
780,553
Jun 2, 2026
36.24
36.31
35.69
35.69
35.69
1,146,218
Jun 1, 2026
36.91
37.05
35.85
36.40
36.40
1,000,956
May 29, 2026
37.47
37.65
37.03
37.19
37.19
2,549,709
May 28, 2026
36.86
37.39
36.33
37.24
37.24
714,410
May 27, 2026
37.12
37.65
36.99
37.09
37.09
602,540
May 26, 2026
38.00
38.10
37.23
37.31
37.31
675,116
May 25, 2026
37.47
37.70
37.35
37.64
37.64
371,100
May 22, 2026
1.49
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
37.41
37.56
36.76
37.26
37.26
807,663
May 21, 2026
38.43
39.04
38.43
38.77
37.28
452,018
May 20, 2026
37.94
38.51
37.88
38.51
37.03
479,491
May 19, 2026
38.20
38.66
38.06
38.34
36.87
601,048
May 18, 2026
37.19
38.25
36.95
38.12
36.65
502,049
May 15, 2026
36.87
37.46
36.87
37.22
35.79
714,145
May 14, 2026
36.65
37.15
36.63
36.99
35.57
423,665
May 13, 2026
37.63
37.75
36.28
36.53
35.13
706,958
May 12, 2026
37.10
38.44
37.10
37.66
36.21
811,960
May 11, 2026
37.38
37.58
37.01
37.27
35.84
854,053
May 8, 2026
37.10
38.00
36.96
37.34
35.90
1,006,925
May 7, 2026
36.00
37.32
35.91
37.20
35.77
932,613
May 6, 2026
34.77
36.20
34.60
35.83
34.45
1,428,222
May 5, 2026
36.28
37.57
34.57
34.72
33.39
2,673,777
May 4, 2026
38.59
39.09
38.33
38.87
37.38
582,624
Apr 30, 2026
37.75
38.61
37.66
38.61
37.13
828,002
Apr 29, 2026
38.23
38.46
37.99
38.07
36.61
624,066
Apr 28, 2026
38.35
38.89
38.35
38.71
37.22
402,094
Apr 27, 2026
38.75
38.97
38.52
38.75
37.26
495,111
Apr 24, 2026
38.81
39.38
38.41
38.84
37.35
719,170
Apr 23, 2026
39.18
39.64
39.01
39.01
37.51
754,628
Apr 22, 2026
39.05
39.45
38.85
39.20
37.69
897,976
Apr 21, 2026
39.31
39.96
39.11
39.60
38.08
816,601
Apr 20, 2026
39.63
39.68
38.71
39.43
37.91
911,430
Apr 17, 2026
38.82
39.61
38.77
39.57
38.05
741,517
Apr 16, 2026
38.68
39.20
38.38
38.95
37.45
743,317
Apr 15, 2026
39.50
39.59
38.69
38.69
37.20
1,228,910
Apr 14, 2026
40.30
40.45
39.65
39.65
38.13
752,366
Apr 13, 2026
39.99
40.16
39.59
40.02
38.48
494,231
Apr 10, 2026
40.26
40.64
40.22
40.34
38.79
745,524
Apr 9, 2026
40.44
40.60
39.76
40.04
38.50
474,896
Apr 8, 2026
39.25
40.47
39.25
40.25
38.70
712,863
Apr 7, 2026
39.01
39.64
38.81
39.11
37.61
701,073
Apr 2, 2026
38.17
38.67
38.01
38.67
37.18
651,416
Apr 1, 2026
38.94
39.16
38.46
38.59
37.11
675,600
Mar 31, 2026
38.89
39.09
38.46
38.57
37.09
697,410
Mar 30, 2026
38.51
38.89
38.30
38.89
37.40
685,513
Mar 27, 2026
38.79
39.05
38.46
38.54
37.06
747,108
Mar 26, 2026
38.31
39.16
38.22
38.94
37.44
668,339
Mar 25, 2026
38.22
38.40
37.91
38.40
36.92
660,198
Mar 24, 2026
37.72
38.22
37.66
37.94
36.48
848,295
Mar 23, 2026
36.91
38.02
36.82
37.47
36.03
1,219,144
Mar 20, 2026
38.22
38.36
37.58
37.74
36.29
1,571,950
Mar 19, 2026
39.09
39.15
38.25
38.27
36.80
903,137
Mar 18, 2026
40.22
40.36
38.94
39.37
37.86
852,036
Mar 17, 2026
39.89
40.44
39.61
40.27
38.72
529,992
Mar 16, 2026
39.73
40.42
39.72
39.93
38.40
662,969
Mar 13, 2026
39.19
39.96
39.17
39.78
38.25
690,625
Mar 12, 2026
39.48
39.92
39.18
39.77
38.24
757,045
Mar 11, 2026
39.60
39.93
38.96
39.25
37.74
652,067
Mar 10, 2026
39.22
39.80
38.84
39.59
38.07
877,227
Mar 9, 2026
39.28
40.17
39.07
39.76
38.23
744,129
Mar 6, 2026
39.71
40.20
39.20
39.48
37.96
930,989
Mar 5, 2026
39.20
40.04
39.00
39.70
38.17
1,152,540
Mar 4, 2026
39.92
40.17
38.95
39.15
37.65
1,082,176
Mar 3, 2026
40.07
40.52
39.34
39.51
37.99
1,495,957
Mar 2, 2026
38.58
40.15
38.58
39.84
38.31
977,708
Feb 27, 2026
39.34
39.85
39.17
39.45
37.93
987,370
Feb 26, 2026
38.50
39.49
38.50
39.22
37.71
1,022,519
Feb 25, 2026
38.20
38.63
37.66
38.24
36.77
1,126,251
Feb 24, 2026
38.50
40.72
37.23
38.28
36.81
2,697,584
Feb 23, 2026
41.02
41.64
40.88
41.39
39.80
761,181
Feb 20, 2026
40.93
41.33
40.80
41.17
39.59
773,229
Feb 19, 2026
40.74
41.31
40.68
40.69
39.13
540,416
Feb 18, 2026
41.23
41.54
40.23
40.39
38.84
796,031
Feb 17, 2026
40.88
41.79
40.88
41.36
39.77
744,677
Feb 16, 2026
40.96
41.16
40.56
40.89
39.32
415,240
Feb 13, 2026
41.02
41.46
40.81
40.95
39.38
569,751
Feb 12, 2026
40.65
41.02
40.05
40.99
39.41
1,162,965
Feb 11, 2026
40.25
40.35
39.91
40.13
38.59
974,287
Feb 10, 2026
39.97
40.42
39.88
40.35
38.80
1,176,505
Feb 9, 2026
40.62
40.62
39.28
39.79
38.26
995,542
Feb 6, 2026
40.56
41.17
40.41
40.64
39.08
1,029,840
Feb 5, 2026
40.34
40.84
40.00
40.48
38.92
1,439,090
Feb 4, 2026
38.89
40.31
38.85
40.27
38.72
895,408
Feb 3, 2026
38.49
39.26
37.95
38.89
37.40
1,270,256
Feb 2, 2026
38.30
38.49
37.93
38.10
36.64
712,822
Jan 30, 2026
37.72
38.06
37.52
37.91
36.45
889,065
Jan 29, 2026
37.61
37.62
37.18
37.43
35.99
771,727
Jan 28, 2026
37.20
37.50
37.03
37.27
35.84
831,053
Jan 27, 2026
37.18
37.46
36.94
37.13
35.70
815,792
Jan 26, 2026
36.95
37.50
36.72
37.20
35.77
746,256
Jan 23, 2026
37.71
37.79
36.96
37.22
35.79
-
Jan 22, 2026
37.10
37.66
36.64
37.49
36.05
1,008,982
Jan 21, 2026
36.16
37.02
36.16
36.63
35.22
888,356
Jan 20, 2026
36.00
36.54
35.67
35.98
34.60
1,353,587
Jan 19, 2026
37.50
37.50
36.81
37.10
35.67
864,702
Jan 16, 2026
37.17
37.48
37.03
37.47
36.03
1,264,522
Jan 15, 2026
36.61
36.98
36.23
36.93
35.51
1,482,515
Jan 14, 2026
38.36
38.36
36.67
36.97
35.55
2,827,348
Jan 13, 2026
40.80
40.80
39.34
39.34
37.83
856,251
Jan 12, 2026
39.59
40.98
39.55
40.64
39.08
835,149
Jan 9, 2026
39.19
39.94
38.93
39.50
37.98
814,348
Jan 8, 2026
38.94
39.14
38.53
39.01
37.51
818,920
Jan 7, 2026
40.60
40.65
38.98
39.18
37.67
937,770
Jan 6, 2026
40.55
40.79
39.73
40.22
38.67
768,467
Jan 5, 2026
40.41
40.50
40.00
40.50
38.94
407,723
Jan 2, 2026
40.79
40.79
40.00
40.17
38.63
595,961
Dec 30, 2025
40.53
40.78
40.29
40.76
39.19
317,451
Dec 29, 2025
40.77
40.93
40.61
40.61
39.05
624,475
Dec 23, 2025
40.75
40.93
40.70
40.71
39.15
492,822
Dec 22, 2025
40.20
40.92
40.13
40.80
39.23
839,443
Dec 19, 2025
40.24
40.46
40.08
40.34
38.79
1,499,239
Dec 18, 2025
40.15
40.36
40.04
40.28
38.73
702,516
Dec 17, 2025
40.51
40.56
40.17
40.30
38.75
722,958
Dec 16, 2025
40.35
40.63
40.07
40.18
38.64
751,845
Dec 15, 2025
40.30
40.60
39.97
39.97
38.43
630,123
Dec 12, 2025
39.68
40.13
39.52
40.13
38.59
772,981
Dec 11, 2025
39.96
40.05
39.63
39.92
38.39
770,923
Dec 10, 2025
39.18
39.98
39.17
39.94
38.41
874,031
Dec 9, 2025
39.15
39.56
38.98
39.26
37.75
972,010
Dec 8, 2025
39.91
40.28
39.47
39.47
37.95
933,454
Dec 5, 2025
40.23
40.67
40.02
40.04
38.50
902,467
Dec 4, 2025
40.40
40.82
40.10
40.10
38.56
845,674
Dec 3, 2025
40.69
40.69
40.25
40.34
38.79
1,080,826
Dec 2, 2025
40.66
40.98
40.56
40.90
39.33
686,656
Dec 1, 2025
41.19
41.25
40.71
40.71
39.15
793,389
Nov 28, 2025
41.25
41.37
41.10
41.25
39.66
548,511
Nov 27, 2025
41.10
41.27
40.99
41.14
39.56
440,544
Nov 26, 2025
41.59
41.64
40.89
41.22
39.64
613,094
Nov 25, 2025
41.40
41.88
41.08
41.67
40.07
474,444
Nov 24, 2025
40.75
41.40
40.63
41.40
39.81
1,049,943
Nov 21, 2025
39.22
40.54
39.10
40.54
38.98
870,322
Nov 20, 2025
39.62
39.97
39.50
39.62
38.10
509,059
Nov 19, 2025
39.50
40.01
39.50
39.52
38.00
679,603
Nov 18, 2025
39.50
39.94
39.20
39.64
38.12
688,524
Nov 17, 2025
40.45
40.47
40.07
40.09
38.55
570,075
Nov 14, 2025
40.64
40.83
40.00
40.45
38.90
740,736
Nov 13, 2025
41.41
41.55
40.82
41.00
39.42
693,372
Nov 12, 2025
41.71
41.79
41.28
41.63
40.03
729,801
Nov 11, 2025
41.02
41.50
40.55
41.50
39.91
634,312
Nov 10, 2025
41.23
41.89
41.12
41.14
39.56
835,122
Nov 7, 2025
42.28
42.35
41.34
41.40
39.81
696,272
Nov 6, 2025
42.07
42.73
41.98
42.04
40.42
745,224
Nov 5, 2025
41.05
42.12
41.04
41.76
40.16
1,263,957
Nov 4, 2025
45.84
45.84
40.97
41.17
39.59
1,969,117
Nov 3, 2025
46.35
46.66
45.67
45.67
43.91
783,707
Oct 31, 2025
46.41
46.85
46.36
46.56
44.77
475,586
Oct 30, 2025
46.46
47.54
46.27
46.61
44.82
675,632
