NYSE:FMS | Historical Stock Price | Fresenius Medical Care AG

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-09-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.61$6.65$12.22$22.48$41.33$76.001996-09-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$32.46$45.70262,100——
2021-12-30$32.32$45.51128,500——
2021-12-29$32.52$45.79256,200——
2021-12-28$32.15$45.27259,700——
2021-12-27$32.28$45.45270,900——
2021-12-23$32.07$45.15355,200——
2021-12-22$31.54$44.41339,100——
2021-12-21$30.89$43.49395,500——
2021-12-20$30.26$42.61390,100——
2021-12-17$30.51$42.96502,200——
2021-12-16$30.45$42.87362,200——
2021-12-15$30.06$42.32555,600——
2021-12-14$30.65$43.15421,400——
2021-12-13$30.67$43.18376,000——
2021-12-10$30.49$42.93440,500——
2021-12-09$30.72$43.25712,200——
2021-12-08$31.52$44.38190,400——
2021-12-07$31.45$44.28327,500——
2021-12-06$31.52$44.38489,700——
2021-12-03$30.42$42.83275,400——
2021-12-02$30.38$42.77309,100——
2021-12-01$30.07$42.34764,100——
2021-11-30$29.82$41.99545,600——
2021-11-29$30.22$42.55539,300——
2021-11-26$30.08$42.35331,700——
2021-11-24$31.10$43.79698,400——
2021-11-23$31.41$44.23333,800——
2021-11-22$31.14$43.84293,200——
2021-11-19$31.30$44.07276,100——
2021-11-18$32.06$45.14245,000——
2021-11-17$32.11$45.21214,200——
2021-11-16$32.74$46.10225,000——
2021-11-15$32.96$46.41175,400——
2021-11-12$33.13$46.65274,300——
2021-11-11$33.24$46.80284,100——
2021-11-10$33.78$47.56195,700——
2021-11-09$33.74$47.51648,800——
2021-11-08$34.96$49.22401,500——
2021-11-05$35.49$49.97331,700——
2021-11-04$34.21$48.17265,800——
2021-11-03$33.80$47.59710,800——
2021-11-02$34.10$48.01851,900——
2021-11-01$34.04$47.93400,700——
2021-10-29$33.23$46.79410,900——
2021-10-28$34.72$48.89226,300——
2021-10-27$34.45$48.51476,500——
2021-10-26$34.25$48.22320,300——
2021-10-25$35.83$50.45172,200——
2021-10-22$35.62$50.15235,200——
2021-10-21$36.05$50.76175,600——
2021-10-20$35.66$50.21260,300——
2021-10-19$35.60$50.12278,400——
2021-10-18$35.11$49.43220,900——
2021-10-15$35.46$49.93299,000——
2021-10-14$35.50$49.98155,700——
2021-10-13$35.18$49.53463,800——
2021-10-12$34.81$49.01323,200——
2021-10-11$35.00$49.28480,500——
2021-10-08$34.89$49.12253,800——
2021-10-07$34.81$49.01521,600——
2021-10-06$34.56$48.66489,900——
2021-10-05$34.87$49.10523,000——
2021-10-04$35.26$49.65435,900——
2021-10-01$35.24$49.62826,200——
2021-09-30$34.97$49.24306,700——
2021-09-29$35.23$49.60374,100——
2021-09-28$35.47$49.94173,000——
2021-09-27$35.78$50.38179,100——
2021-09-24$35.92$50.58216,800——
2021-09-23$35.92$50.58232,200——
2021-09-22$36.26$51.05671,200——
2021-09-21$35.78$50.38352,700——
2021-09-20$35.30$49.70307,700——
2021-09-17$35.55$50.05278,600——
2021-09-16$35.35$49.77178,700——
2021-09-15$35.69$50.25441,100——
2021-09-14$36.45$51.32115,100——
2021-09-13$36.57$51.49193,700——
2021-09-10$36.48$51.36583,000——
2021-09-09$38.17$53.74256,200——
2021-09-08$38.56$54.29220,200——
2021-09-07$38.91$54.78233,700——
2021-09-03$38.68$54.46368,500——
2021-09-02$39.04$54.97414,400——
2021-09-01$38.89$54.76186,500——
2021-08-31$38.58$54.32416,600——
2021-08-30$38.77$54.59292,700——
2021-08-27$38.93$54.81245,100——
2021-08-26$39.56$55.70245,800——
2021-08-25$39.48$55.59818,800——
2021-08-24$40.17$56.56237,300——
2021-08-23$40.32$56.77218,800——
2021-08-20$40.00$56.32317,200——
2021-08-19$40.06$56.40696,000——
2021-08-18$40.50$57.02102,800——
2021-08-17$40.80$57.45134,400——
2021-08-16$40.70$57.31206,900——
2021-08-13$40.60$57.16418,400——
2021-08-12$40.04$56.381,259,000——
2021-08-11$40.09$56.45742,600——
2021-08-10$39.88$56.151,121,100——
2021-08-09$39.37$55.43347,200——
2021-08-06$39.43$55.52253,600——
2021-08-05$39.97$56.28371,700——
2021-08-04$39.93$56.22240,100——
2021-08-03$39.98$56.29307,400——
2021-08-02$38.36$54.01592,300——
2021-07-30$39.32$55.36799,200——
2021-07-29$41.27$58.11299,000——
2021-07-28$40.96$57.67197,900——
2021-07-27$40.39$56.87562,100——
2021-07-26$40.48$57.00445,400——
2021-07-23$40.77$57.40293,700——
2021-07-22$40.66$57.25224,000——
2021-07-21$40.29$56.73354,000——
2021-07-20$39.86$56.12191,600——
2021-07-19$40.37$56.84241,700——
2021-07-16$41.05$57.8051,100——
2021-07-15$41.01$57.7498,500——
2021-07-14$41.89$58.98300,200——
2021-07-13$41.31$58.1688,000——
2021-07-12$41.47$58.39148,200——
2021-07-09$40.81$57.4675,000——
2021-07-08$40.52$57.05142,900——
2021-07-07$40.67$57.26126,400——
2021-07-06$40.11$56.47118,200——
2021-07-02$40.92$57.62137,600——
2021-07-01$41.74$58.77150,300——
2021-06-30$41.57$58.53154,500——
2021-06-29$41.33$58.1982,000——
2021-06-28$41.83$58.90247,200——
2021-06-25$41.79$58.8492,100——
2021-06-24$41.49$58.42144,800——
2021-06-23$40.86$57.53563,000——
2021-06-22$41.41$58.30425,600——
2021-06-21$41.48$58.40288,400——
2021-06-18$41.52$58.46467,800——
2021-06-17$41.93$59.04663,400——
2021-06-16$41.97$59.091,075,000——
2021-06-15$42.13$59.32518,700——
2021-06-14$41.92$59.02126,400——
2021-06-11$41.60$58.5789,900——
2021-06-10$41.59$58.5680,200——
2021-06-09$41.59$58.56127,600——
2021-06-08$41.10$57.87167,100——
2021-06-07$41.13$57.91125,100——
2021-06-04$41.05$57.80131,400——
2021-06-03$40.71$57.32146,100——
2021-06-02$40.06$56.40229,200——
2021-06-01$39.91$56.19112,500——
2021-05-28$40.08$56.43148,000——
2021-05-27$40.33$56.78195,800——
2021-05-26$40.52$57.05265,200——
2021-05-25$40.40$56.8893,800——
2021-05-24$40.64$57.22116,800——
2021-05-21$41.19$56.8291,200——
2021-05-20$41.37$57.07167,200——
2021-05-19$40.52$55.90303,000——
2021-05-18$40.46$55.81268,000——
2021-05-17$40.74$56.20123,300——
2021-05-14$40.57$55.97308,200——
2021-05-13$40.36$55.68211,200——
2021-05-12$39.26$54.16357,600——
2021-05-11$39.21$54.09282,500——
2021-05-10$39.40$54.35318,600——
2021-05-07$39.40$54.35163,000——
2021-05-06$38.80$53.52384,200——
2021-05-05$39.61$54.64197,700——
2021-05-04$40.05$55.25178,700——
2021-05-03$40.31$55.61251,000——
2021-04-30$39.89$55.03287,400——
2021-04-29$39.65$54.70154,200——
2021-04-28$39.13$53.98346,500——
2021-04-27$39.37$54.31351,700——
2021-04-26$39.28$54.19142,700——
2021-04-23$39.43$54.39128,500——
2021-04-22$39.35$54.28178,700——
2021-04-21$39.21$54.09151,300——
2021-04-20$38.50$53.11159,600——
2021-04-19$38.60$53.25173,200——
2021-04-16$38.13$52.60195,100——
2021-04-15$37.92$52.31245,200——
2021-04-14$37.68$51.98162,100——
2021-04-13$37.84$52.20218,200——
2021-04-12$38.16$52.64345,800——
2021-04-09$37.60$51.87524,000——
2021-04-08$37.52$51.76182,800——
2021-04-07$37.15$51.25258,100——
2021-04-06$37.05$51.11261,600——
2021-04-05$36.94$50.96181,300——
2021-04-01$36.70$50.63246,500——
2021-03-31$36.88$50.88174,600——
2021-03-30$36.93$50.94147,800——
2021-03-29$37.48$51.70285,800——
2021-03-26$37.58$51.84242,700——
2021-03-25$36.85$50.83308,800——
2021-03-24$36.62$50.52717,300——
2021-03-23$36.72$50.65284,400——
2021-03-22$36.65$50.56214,600——
2021-03-19$36.73$50.67323,400——
2021-03-18$36.48$50.32179,200——
2021-03-17$36.61$50.50589,900——
2021-03-16$36.44$50.27420,300——
2021-03-15$36.32$50.10514,500——
2021-03-12$36.52$50.38553,200——
2021-03-11$36.61$50.50750,900——
2021-03-10$36.19$49.92718,200——
2021-03-09$35.29$48.68174,700——
2021-03-08$34.70$47.87254,600——
2021-03-05$34.59$47.72347,000——
2021-03-04$34.37$47.41313,500——
2021-03-03$34.73$47.91261,600——
2021-03-02$35.34$48.75280,800——
2021-03-01$35.04$48.34194,700——
2021-02-26$34.50$47.59309,200——
2021-02-25$35.03$48.32327,200——
2021-02-24$35.36$48.78829,000——
2021-02-23$35.15$48.49428,800——
2021-02-22$35.60$49.11228,400——
2021-02-19$35.92$49.55362,900——
2021-02-18$36.00$49.66628,400——
2021-02-17$37.13$51.221,388,900——
2021-02-16$37.14$51.231,462,400——
2021-02-12$37.01$51.051,140,700——
2021-02-11$36.72$50.65883,300——
2021-02-10$35.37$48.79443,600——
2021-02-09$34.42$47.48441,400——
2021-02-08$34.10$47.04440,400——
2021-02-05$34.05$46.97334,000——
2021-02-04$33.93$46.81843,600——
2021-02-03$34.64$47.79860,700——
2021-02-02$34.98$48.252,050,800——
2021-02-01$38.96$53.74646,100——
2021-01-29$40.27$55.55678,200——
2021-01-28$41.64$57.44369,100——
2021-01-27$41.70$57.52569,700——
2021-01-26$42.35$58.42411,500——
2021-01-25$41.79$57.65371,400——
2021-01-22$42.25$58.28224,600——
2021-01-21$41.82$57.69282,600——
2021-01-20$41.80$57.66244,700——
2021-01-19$41.42$57.14306,800——
2021-01-15$41.61$57.40557,300——
2021-01-14$41.75$57.59536,600——
2021-01-13$41.99$57.92496,300——
2021-01-12$42.07$58.03758,900——
2021-01-11$42.03$57.981,163,300——
2021-01-08$43.32$59.76371,300——
2021-01-07$42.70$58.90139,500——
2021-01-06$43.15$59.52145,600——
2021-01-05$43.14$59.51141,800——
2021-01-04$42.55$58.70165,100——