NYSE
USD
Fresenius Medical Care AG (FMS)
22.47
-0.66
(-2.85%)
At close: 4:00:03 PM EDT
22.47
0.00
(0.00%)
After hours: 5:47:39 PM EDT
Trade FMS on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
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
22.82
22.89
22.44
22.47
22.47
933,735
Oct 29, 2026
22.89
23.13
22.84
23.13
23.13
1,361,100
Oct 28, 2026
22.46
22.70
22.45
22.62
22.62
803,000
Oct 27, 2026
22.56
22.67
22.48
22.50
22.50
784,300
Oct 26, 2026
22.75
22.99
22.73
22.75
22.75
569,700
Oct 23, 2026
22.42
22.73
22.27
22.68
22.68
733,500
Oct 22, 2026
21.59
22.24
21.57
22.23
22.23
1,117,500
Oct 21, 2026
21.53
21.67
21.45
21.56
21.56
1,257,200
Oct 20, 2026
22.23
22.32
20.91
21.41
21.41
6,206,000
Oct 19, 2026
21.88
22.01
21.82
21.94
21.94
562,800
Oct 16, 2026
22.28
22.38
22.11
22.17
22.17
620,700
Oct 15, 2026
21.99
22.28
21.84
22.13
22.13
1,462,200
Oct 14, 2026
21.22
21.59
21.14
21.54
21.54
1,214,900
Oct 13, 2026
21.37
21.42
21.06
21.08
21.08
1,071,400
Oct 12, 2026
21.24
21.34
21.13
21.21
21.21
692,100
Oct 9, 2026
21.07
21.24
20.91
21.06
21.06
1,011,700
Oct 8, 2026
20.28
20.89
20.23
20.88
20.88
1,467,500
Oct 7, 2026
22.50
22.67
20.50
20.69
20.69
3,242,600
Oct 6, 2026
22.63
22.65
22.42
22.42
22.42
652,500
Oct 5, 2026
22.42
22.68
22.34
22.65
22.65
567,500
Oct 2, 2026
22.14
22.29
22.09
22.25
22.25
478,500
Oct 1, 2026
22.39
22.42
22.17
22.26
22.26
537,200
Sep 30, 2026
22.44
22.59
22.36
22.38
22.38
1,067,100
Sep 29, 2026
22.44
22.52
22.05
22.27
22.27
1,379,100
Sep 28, 2026
22.91
23.08
22.88
22.95
22.95
498,700
Sep 25, 2026
22.45
22.71
22.37
22.69
22.69
532,800
Sep 24, 2026
22.19
22.44
22.19
22.35
22.35
1,139,900
Sep 23, 2026
22.43
22.64
22.41
22.41
22.41
735,400
Sep 22, 2026
22.46
22.66
22.37
22.50
22.50
954,300
Sep 21, 2026
22.47
22.50
22.21
22.22
22.22
707,300
Sep 18, 2026
22.15
22.23
21.98
22.20
22.20
818,600
Sep 17, 2026
22.67
22.68
22.05
22.07
22.07
1,250,600
Sep 16, 2026
22.94
23.10
22.86
22.97
22.97
363,900
Sep 15, 2026
22.89
23.01
22.77
22.96
22.96
446,200
Sep 14, 2026
22.77
22.90
22.67
22.86
22.86
646,800
Sep 11, 2026
22.49
22.54
22.25
22.35
22.35
584,800
Sep 10, 2026
22.39
22.41
22.21
22.23
22.23
459,900
Sep 9, 2026
22.34
22.37
22.22
22.33
22.33
366,500
Sep 8, 2026
22.76
22.78
22.44
22.45
22.45
804,800
Sep 4, 2026
22.66
22.78
22.56
22.66
22.66
480,300
Sep 3, 2026
22.80
22.83
22.28
22.47
22.47
648,600
Sep 2, 2026
22.58
22.86
22.58
22.65
22.65
646,300
Sep 1, 2026
22.98
23.02
22.71
22.74
22.74
779,000
Aug 31, 2026
22.91
22.91
22.70
22.74
22.74
601,200
Aug 28, 2026
23.16
23.24
22.91
23.10
23.10
715,600
Aug 27, 2026
23.19
23.37
23.08
23.27
23.27
534,300
Aug 26, 2026
23.65
23.66
23.40
23.40
23.40
877,400
Aug 25, 2026
23.39
23.51
23.31
23.51
23.51
622,800
Aug 24, 2026
23.46
23.58
23.39
23.53
23.53
510,800
Aug 21, 2026
23.42
23.57
23.38
23.43
23.43
826,600
Aug 20, 2026
23.68
23.92
23.30
23.43
23.43
787,100
Aug 19, 2026
23.71
24.04
23.71
23.84
23.84
506,500
Aug 18, 2026
23.75
23.89
23.55
23.56
23.56
585,800
Aug 17, 2026
23.77
23.86
23.50
23.50
23.50
532,200
Aug 14, 2026
23.80
23.85
23.70
23.77
23.77
595,000
Aug 13, 2026
23.82
23.94
23.60
23.63
23.63
508,700
Aug 12, 2026
23.79
23.81
23.61
23.72
23.72
696,400
Aug 11, 2026
24.36
24.54
23.85
23.87
23.87
889,200
Aug 10, 2026
24.33
24.48
24.21
24.35
24.35
731,900
Aug 7, 2026
24.15
24.42
24.13
24.27
24.27
950,500
Aug 6, 2026
24.49
24.50
24.03
24.10
24.10
882,100
Aug 5, 2026
24.07
24.08
23.44
23.89
23.89
1,431,200
Aug 4, 2026
24.10
24.17
23.50
24.01
24.01
1,672,600
Aug 3, 2026
26.05
26.42
24.65
25.26
25.26
1,430,800
Jul 31, 2026
25.41
25.72
25.33
25.66
25.66
513,500
Jul 30, 2026
25.43
25.74
25.34
25.70
25.70
824,100
Jul 29, 2026
24.97
25.07
24.74
24.86
24.86
499,400
Jul 28, 2026
24.49
24.82
24.49
24.75
24.75
1,266,400
Jul 27, 2026
24.84
25.01
24.78
24.87
24.87
453,300
Jul 24, 2026
24.46
24.70
24.39
24.59
24.59
650,400
Jul 23, 2026
24.20
24.47
24.09
24.44
24.44
368,300
Jul 22, 2026
24.76
24.76
24.30
24.30
24.30
431,300
Jul 21, 2026
24.56
24.78
24.47
24.68
24.68
618,700
Jul 20, 2026
24.12
24.30
24.07
24.07
24.07
509,100
Jul 17, 2026
24.18
24.36
24.05
24.11
24.11
552,400
Jul 16, 2026
24.13
24.22
23.97
24.09
24.09
758,700
Jul 15, 2026
23.67
24.14
23.60
24.06
24.06
537,900
Jul 14, 2026
24.33
24.38
24.14
24.14
24.14
502,300
Jul 13, 2026
24.18
24.55
24.18
24.45
24.45
501,000
Jul 10, 2026
24.07
24.09
23.86
24.02
24.02
312,000
Jul 9, 2026
23.92
24.05
23.85
23.91
23.91
388,700
Jul 8, 2026
23.91
24.05
23.83
23.94
23.94
449,200
Jul 7, 2026
24.33
24.39
24.14
24.20
24.20
474,500
Jul 6, 2026
23.63
23.69
23.51
23.61
23.61
529,000
Jul 2, 2026
23.39
23.76
23.24
23.53
23.53
1,242,800
Jul 1, 2026
22.67
23.05
22.67
22.86
22.86
1,006,600
Jun 30, 2026
22.48
22.73
22.36
22.61
22.61
694,000
Jun 29, 2026
23.17
23.20
22.59
22.70
22.70
863,800
Jun 26, 2026
23.21
23.35
23.16
23.24
23.24
398,300
Jun 25, 2026
23.29
23.36
23.06
23.25
23.25
830,700
Jun 24, 2026
23.82
24.00
23.74
23.85
23.85
550,100
Jun 23, 2026
23.77
23.84
23.61
23.70
23.70
491,000
Jun 22, 2026
23.61
23.79
23.39
23.39
23.39
488,500
Jun 18, 2026
23.49
23.67
23.38
23.59
23.59
405,700
Jun 17, 2026
23.71
23.95
23.47
23.57
23.57
619,700
Jun 16, 2026
23.60
23.85
23.48
23.75
23.75
452,700
Jun 15, 2026
23.56
23.71
23.43
23.45
23.45
730,400
Jun 12, 2026
22.87
23.06
22.78
23.02
23.02
613,200
Jun 11, 2026
22.42
22.59
22.24
22.37
22.37
603,800
Jun 10, 2026
22.44
22.54
22.27
22.28
22.28
372,000
Jun 9, 2026
22.17
22.50
22.16
22.35
22.35
559,900
Jun 8, 2026
21.98
22.07
21.72
21.79
21.79
478,900
Jun 5, 2026
22.05
22.11
21.94
22.03
22.03
554,200
Jun 4, 2026
21.67
22.04
21.67
21.93
21.93
744,900
Jun 3, 2026
20.79
20.97
20.68
20.90
20.90
980,600
Jun 2, 2026
20.98
21.03
20.55
20.55
20.55
2,280,100
Jun 1, 2026
21.34
21.35
21.04
21.04
21.04
785,200
May 29, 2026
21.71
21.75
21.54
21.57
21.57
1,393,800
May 28, 2026
21.55
21.76
21.48
21.63
21.63
1,460,100
May 27, 2026
21.69
21.78
21.45
21.56
21.56
1,288,500
May 26, 2026
21.96
21.96
21.55
21.58
21.58
677,500
May 22, 2026
0.872
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
21.66
21.81
21.59
21.64
21.64
390,100
May 21, 2026
22.23
22.59
22.23
22.50
21.63
692,000
May 20, 2026
22.03
22.26
21.89
22.20
21.34
710,500
May 19, 2026
22.19
22.33
22.03
22.10
21.24
539,600
May 18, 2026
21.78
22.27
21.78
22.22
21.36
736,700
May 15, 2026
21.65
21.73
21.51
21.60
20.76
674,500
May 14, 2026
21.55
21.67
21.40
21.47
20.64
1,296,900
May 13, 2026
21.71
21.71
21.18
21.39
20.56
1,378,600
May 12, 2026
21.92
22.29
21.76
22.24
21.38
829,000
May 11, 2026
22.00
22.03
21.74
21.76
20.92
859,200
May 8, 2026
22.07
22.22
21.75
22.03
21.18
1,127,700
May 7, 2026
21.54
21.90
21.41
21.65
20.81
1,069,400
May 6, 2026
20.74
21.22
20.62
21.01
20.20
1,305,000
May 5, 2026
21.08
21.14
20.02
20.19
19.41
2,654,100
May 4, 2026
22.52
22.83
22.48
22.65
21.77
717,200
May 1, 2026
22.63
22.71
22.35
22.49
21.62
486,000
Apr 30, 2026
22.33
22.66
22.29
22.57
21.70
400,600
Apr 29, 2026
22.32
22.37
22.11
22.16
21.30
423,600
Apr 28, 2026
22.64
22.70
22.50
22.51
21.64
398,200
Apr 27, 2026
22.73
22.85
22.57
22.62
21.74
466,400
Apr 24, 2026
22.68
22.78
22.53
22.77
21.89
341,500
Apr 23, 2026
23.00
23.00
22.60
22.74
21.86
403,300
Apr 22, 2026
22.85
22.93
22.76
22.86
21.97
612,500
Apr 21, 2026
23.33
23.52
22.92
22.95
22.06
413,800
Apr 20, 2026
22.94
23.27
22.94
23.18
22.28
692,100
Apr 17, 2026
23.00
23.52
23.00
23.41
22.50
718,500
Apr 16, 2026
22.94
23.07
22.75
22.77
21.89
1,091,000
Apr 15, 2026
22.94
23.06
22.82
22.84
21.95
501,500
Apr 14, 2026
23.61
23.71
22.99
23.21
22.31
1,034,400
Apr 13, 2026
23.44
23.72
23.36
23.72
22.80
399,200
Apr 10, 2026
23.82
23.84
23.57
23.63
22.71
268,000
Apr 9, 2026
23.39
23.69
23.24
23.61
22.69
487,500
Apr 8, 2026
23.47
23.67
23.35
23.43
22.52
489,900
Apr 7, 2026
22.72
22.80
22.49
22.75
21.87
411,500
Apr 6, 2026
22.41
22.60
22.36
22.48
21.61
265,400
Apr 2, 2026
22.10
22.45
21.95
22.41
21.54
329,800
Apr 1, 2026
22.57
22.59
22.30
22.35
21.48
495,100
Mar 31, 2026
22.37
22.60
22.16
22.56
21.69
418,100
Mar 30, 2026
22.18
22.30
22.05
22.21
21.35
329,300
Mar 27, 2026
22.40
22.40
22.05
22.06
21.21
284,400
Mar 26, 2026
22.25
22.59
22.20
22.39
21.52
424,500
Mar 25, 2026
22.30
22.31
21.99
22.26
21.40
361,100
Mar 24, 2026
21.94
22.14
21.91
22.03
21.18
779,200
Mar 23, 2026
21.80
22.08
21.69
21.90
21.05
555,200
Mar 20, 2026
21.96
21.99
21.56
21.64
20.80
464,900
Mar 19, 2026
22.27
22.45
21.96
22.11
21.25
808,800
Mar 18, 2026
22.76
22.76
22.37
22.41
21.54
782,900
Mar 17, 2026
23.22
23.36
23.12
23.16
22.26
433,800
Mar 16, 2026
23.09
23.26
22.93
23.01
22.12
396,600
Mar 13, 2026
22.90
22.97
22.71
22.79
21.91
409,100
Mar 12, 2026
22.82
23.00
22.74
22.75
21.87
421,100
Mar 11, 2026
22.90
22.90
22.62
22.75
21.87
369,700
Mar 10, 2026
23.16
23.25
22.93
22.96
22.07
598,600
Mar 9, 2026
23.08
23.51
22.92
23.41
22.50
907,400
Mar 6, 2026
22.90
23.08
22.74
22.95
22.06
479,300
Mar 5, 2026
23.16
23.27
22.90
23.05
22.16
564,800
Mar 4, 2026
23.37
23.37
22.71
23.03
22.14
709,700
Mar 3, 2026
23.25
23.41
22.82
23.37
22.46
1,138,500
Mar 2, 2026
23.37
23.56
23.17
23.47
22.56
455,100
Feb 27, 2026
23.37
23.50
23.31
23.46
22.55
469,100
Feb 26, 2026
23.01
23.44
22.89
23.41
22.50
704,800
Feb 25, 2026
22.66
22.79
22.39
22.65
21.77
700,500
Feb 24, 2026
22.57
23.12
22.37
22.66
21.78
1,545,900
Feb 23, 2026
24.50
24.70
24.39
24.59
23.64
586,500
Feb 20, 2026
24.19
24.49
24.10
24.38
23.44
373,800
Feb 19, 2026
24.21
24.23
23.97
24.11
23.18
294,700
Feb 18, 2026
24.16
24.28
23.82
24.01
23.08
641,700
Feb 17, 2026
24.51
24.71
24.44
24.59
23.64
494,200
Feb 13, 2026
24.54
24.61
24.32
24.44
23.49
570,500
Feb 12, 2026
24.15
24.57
24.13
24.46
23.51
856,200
Feb 11, 2026
24.01
24.12
23.74
24.05
23.12
676,500
Feb 10, 2026
23.98
24.15
23.92
24.02
23.09
816,200
Feb 9, 2026
23.75
23.96
23.46
23.89
22.96
687,000
Feb 6, 2026
24.18
24.38
24.01
24.08
23.15
748,400
Feb 5, 2026
23.84
24.35
23.80
24.35
23.41
840,200
Feb 4, 2026
23.49
23.99
23.40
23.81
22.89
661,500
Feb 3, 2026
22.76
23.23
22.45
22.98
22.09
827,200
Feb 2, 2026
22.68
22.70
22.42
22.60
21.72
430,700
Jan 30, 2026
22.60
22.75
22.50
22.70
21.82
470,500
Jan 29, 2026
22.43
22.52
22.26
22.52
21.65
395,000
Jan 28, 2026
22.31
22.44
22.11
22.19
21.33
422,000
Jan 27, 2026
22.33
22.45
22.17
22.42
21.55
456,500
Jan 26, 2026
22.13
22.29
22.13
22.19
21.33
333,500
Jan 23, 2026
22.27
22.27
21.84
22.02
21.17
965,400
Jan 22, 2026
21.70
22.50
21.68
22.33
21.46
1,491,900
Jan 21, 2026
21.47
21.81
21.40
21.68
20.84
659,300
Jan 20, 2026
21.14
21.26
20.95
21.11
20.29
719,400
Jan 16, 2026
21.68
22.10
21.53
21.95
21.10
1,845,100
Jan 15, 2026
21.18
21.65
21.02
21.63
20.79
1,326,300
Jan 14, 2026
22.15
22.16
21.18
21.39
20.56
1,371,800
Jan 13, 2026
23.47
23.48
22.83
22.88
21.99
492,000
Jan 12, 2026
23.93
23.93
23.66
23.84
22.92
247,100
Jan 9, 2026
23.19
23.28
22.96
23.06
22.17
363,000
Jan 8, 2026
22.49
22.87
22.49
22.75
21.87
489,900
Jan 7, 2026
23.12
23.20
22.81
22.85
21.96
500,800
Jan 6, 2026
23.41
23.69
23.41
23.67
22.75
734,100
Jan 5, 2026
23.51
23.84
23.43
23.78
22.86
354,600
Jan 2, 2026
23.66
23.66
23.47
23.51
22.60
244,800
Dec 31, 2025
23.89
23.95
23.78
23.82
22.90
160,300
Dec 30, 2025
23.89
23.96
23.84
23.89
22.96
131,100
Dec 29, 2025
24.03
24.06
23.83
23.91
22.98
222,400
Dec 26, 2025
24.11
24.12
23.97
24.11
23.18
274,800
Dec 24, 2025
23.92
24.09
23.92
24.05
23.12
77,900
Dec 23, 2025
24.00
24.02
23.91
23.96
23.03
287,900
Dec 22, 2025
23.72
24.06
23.72
23.92
22.99
303,600
Dec 19, 2025
23.60
23.71
23.48
23.51
22.60
293,300
Dec 18, 2025
23.58
23.68
23.43
23.48
22.57
308,300
Dec 17, 2025
23.68
23.85
23.54
23.60
22.69
353,400
Dec 16, 2025
23.83
23.88
23.62
23.77
22.85
1,001,300
Dec 15, 2025
23.72
23.87
23.49
23.64
22.72
1,108,700
Dec 12, 2025
23.37
23.60
23.37
23.60
22.69
759,000
Dec 11, 2025
23.25
23.54
23.25
23.38
22.47
809,800
Dec 10, 2025
23.02
23.41
23.00
23.38
22.47
332,600
Dec 9, 2025
22.85
22.91
22.63
22.69
21.81
433,300
Dec 8, 2025
23.32
23.32
22.79
22.83
21.95
375,900
Dec 5, 2025
23.53
23.53
23.23
23.25
22.35
406,300
Dec 4, 2025
23.59
23.65
23.25
23.37
22.46
950,900
Dec 3, 2025
23.57
23.68
23.52
23.57
22.66
407,200
Dec 2, 2025
23.72
23.79
23.61
23.73
22.81
279,500
Dec 1, 2025
23.81
23.87
23.63
23.65
22.73
487,200
Nov 28, 2025
23.86
23.99
23.81
23.92
22.99
147,000
Nov 26, 2025
23.83
23.99
23.82
23.82
22.90
259,000
Nov 25, 2025
23.99
24.20
23.97
24.06
23.13
302,100
Nov 24, 2025
23.81
23.86
23.68
23.75
22.83
410,800
Nov 21, 2025
22.96
23.56
22.93
23.41
22.50
688,700
Nov 20, 2025
22.89
22.97
22.51
22.59
21.71
778,200
Nov 19, 2025
23.00
23.07
22.73
22.79
21.91
563,500
Nov 18, 2025
22.77
23.02
22.71
22.95
22.06
458,000
Nov 17, 2025
23.33
23.38
23.00
23.02
22.13
277,100
Nov 14, 2025
23.43
23.53
23.34
23.39
22.48
359,500
Nov 13, 2025
23.71
23.88
23.69
23.70
22.78
381,700
Nov 12, 2025
23.93
24.12
23.88
23.95
23.02
683,500
Nov 11, 2025
23.80
24.17
23.75
23.99
23.06
630,200
Nov 10, 2025
23.98
24.00
23.61
23.70
22.78
718,600
Nov 7, 2025
24.08
24.11
23.74
24.00
23.07
452,100
Nov 6, 2025
24.37
24.63
24.15
24.30
23.36
368,300
Nov 5, 2025
23.84
24.25
23.79
24.25
23.31
727,700
Nov 4, 2025
23.95
24.48
23.50
24.29
23.35
1,936,000
Nov 3, 2025
26.59
26.66
26.27
26.35
25.33
635,400
Oct 31, 2025
26.87
26.95
26.71
26.84
25.80
425,200
