Skip to main content
Menu

Select a tool from the sidebar

Portfolio
common.loading
Sign In Get Started
Fresenius Medical Care AG & Co. KGaA (FME.DE)
FME.DE
Fresenius Medical Care AG & Co. KGaA (FME.DE)
38.8500 €
+0.1600 (%+0.41)
Overview
Technicals
Financial Statements
Comments
Archive

FME.DE: Fresenius Medical Care AG & Co. KGaA Historical Data

Historical price data, yearly archive and performance analysis for Fresenius Medical Care AG & Co. KGaA.

Historical Chart

Loading chart...

Average

OPEN 44.9225
CLOSE 44.9308

Low

LOW 38.98

High

HIGH 54.02
DATE OPEN HIGH LOW CLOSE
01/02/2025 44.02 44.32 43.24 43.53
01/03/2025 43.42 43.69 43.25 43.61
01/06/2025 43.6 44.43 43.6 44.3
01/07/2025 44.02 44.26 43.59 44
01/08/2025 44.1 44.15 43.03 43.51
01/09/2025 43.3 43.7 43.23 43.57
01/10/2025 43.8 44.23 43.67 44.08
01/13/2025 44.01 44.22 43.38 43.43
01/14/2025 43.45 43.82 43.06 43.33
01/15/2025 44.06 44.35 43.73 44.21
01/16/2025 44.33 44.82 44.13 44.82
01/17/2025 44.91 45.08 44.8 44.9
01/20/2025 44.85 45.03 44.37 44.5
01/21/2025 44.34 44.38 43.72 44.34
01/22/2025 44.38 44.82 44.2 44.46
01/23/2025 44.9 46.69 44.76 46.61
01/24/2025 46.66 47 46.35 46.65
01/27/2025 47.31 47.59 46.39 46.79
01/28/2025 46.78 47.37 46.78 47.04
01/29/2025 47.16 48.02 46.79 48.02
01/30/2025 47.83 48.31 47.48 48.08
01/31/2025 48.05 48.24 47.92 48.04
02/03/2025 47.5 47.94 47.31 47.59
02/04/2025 47.46 47.7 47.01 47.18
02/05/2025 47.2 47.25 46.63 47.21
02/06/2025 47.37 47.77 47 47.02
02/07/2025 46.59 47.12 46.56 46.82
02/10/2025 47.14 47.44 46.83 46.9
02/11/2025 46.86 47.21 46.71 46.72
02/12/2025 46.98 47.09 46.26 46.78
02/13/2025 46.63 47.66 46.63 47
02/14/2025 44.65 45.18 43.75 44.55
02/17/2025 44.65 45.24 44.44 45.13
02/18/2025 45.2 45.27 44.55 45.27
02/19/2025 45.15 45.35 44.47 44.68
02/20/2025 44.72 44.87 43.67 43.9
02/21/2025 43.77 44.23 43.71 44.23
02/24/2025 44.39 44.72 43.95 44.61
02/25/2025 46.24 46.5 43.97 44.22
02/26/2025 44.96 45.5 44.67 45.01
02/27/2025 44.97 45.92 44.44 45.56
02/28/2025 45.7 46.97 45.65 46.4
03/03/2025 46.38 47.55 46.23 47.46
03/04/2025 44.19 44.44 42.76 43.05
03/05/2025 43.3 44 43.25 43.82
03/06/2025 43.82 44.35 43.16 44
03/07/2025 43.69 44.49 43.02 44.02
03/10/2025 44.29 44.63 44.04 44.3
03/11/2025 43.81 44.7 43.81 44.5
03/12/2025 44.61 45.22 44.5 44.56
03/13/2025 44.13 44.16 42.39 42.76
03/14/2025 42.85 44.25 42.79 44.05
03/17/2025 44.23 44.45 42.91 44.07
03/18/2025 44.5 44.65 43.91 44.63
03/19/2025 44.93 45.3 44.06 45.29
03/20/2025 45.64 45.78 44.93 45.46
03/21/2025 45.17 45.4 44.53 45
03/24/2025 45.05 45.29 44.74 45
03/25/2025 45.41 45.89 45.25 45.4
03/26/2025 45.39 45.8 45.22 45.28
03/27/2025 45.1 45.68 44.97 45.55
03/28/2025 45.54 46.44 45.48 45.95
03/31/2025 45.46 45.64 44.67 45.64
04/01/2025 46.3 46.54 45.71 45.88
04/02/2025 45.58 45.73 44.5 45.57
04/03/2025 45.57 46.88 45.21 46.64
04/04/2025 46.45 46.52 43.98 44.5
04/07/2025 41.54 44 40.76 42.18
04/08/2025 42.6 43.03 41.67 42.32
04/09/2025 41 41.44 39.43 40.43
04/10/2025 42.46 43.1 42.11 42.26
04/11/2025 42.64 43.44 41.56 41.56
04/14/2025 42.76 43.76 42.75 43.57
04/15/2025 43.72 44.77 43.71 44.5
04/16/2025 44.3 44.61 43.72 44.13
04/17/2025 43.84 43.95 41.44 41.58
04/22/2025 41.62 42.1 40.9 42.08
04/23/2025 41.96 42.55 41.41 42.09
04/24/2025 41.87 42.8 41.87 42.45
04/25/2025 42.45 43.27 42.45 42.9
04/28/2025 43.38 44.07 43.24 43.87
04/29/2025 44.04 44.39 43.74 43.74
04/30/2025 44 44.77 44 44.51
05/02/2025 44.78 45.85 44.61 45.34
05/05/2025 45.14 46.04 45.09 46.04
05/06/2025 45.8 48.8 45.8 48.43
05/07/2025 49.36 50.78 48.35 50.32
05/08/2025 50.42 50.5 49.78 49.94
05/09/2025 50.04 50.62 49.68 50.36
05/12/2025 50.84 50.84 50.04 50.82
05/13/2025 50.66 51.08 49.99 50.18
05/14/2025 50.36 50.64 49.75 50
05/15/2025 50 50.96 49.96 50.84
05/16/2025 51.58 51.76 50.84 51.4
05/19/2025 51.72 51.98 50.88 51.66
05/20/2025 52.08 53.76 51.86 53.66
05/21/2025 53.18 54.02 53.14 53.46
05/22/2025 52.58 53.1 52.34 52.48
05/23/2025 50.8 51.3 50.04 51.14
05/26/2025 52 52.56 51.66 52.48
05/27/2025 52.58 52.58 51.94 52.16
05/28/2025 51.94 52.04 51.24 51.24
05/29/2025 51.12 51.22 50.3 50.38
05/30/2025 50.4 50.4 49.57 50.02
06/02/2025 49.76 50.46 49.4 50.4
06/03/2025 50.76 50.76 49.81 50.04
06/04/2025 50.02 50.2 49.6 49.82
06/05/2025 50.1 50.52 49.76 50.52
06/06/2025 50.78 50.8 50.04 50.32
06/09/2025 50.6 50.94 49.86 50.1
06/10/2025 50.7 50.76 50 50.12
06/11/2025 49.95 50.12 49.42 49.55
06/12/2025 49.25 50.34 49.2 49.87
06/13/2025 49.76 49.93 49.37 49.88
06/16/2025 49.85 50.3 49.39 49.49
06/17/2025 49.05 49.72 46.72 47.28
06/18/2025 47.1 47.22 45.03 46.63
06/19/2025 46.77 46.77 46.1 46.1
06/20/2025 46.38 46.69 46.12 46.49
06/23/2025 46.35 47.19 46.19 46.78
06/24/2025 47.38 47.79 47.16 47.74
06/25/2025 47.65 47.95 47.36 47.49
06/26/2025 47.5 48.05 47.5 48.05
06/27/2025 48.34 48.41 47.74 48.3
06/30/2025 48.65 48.75 48.14 48.65
07/01/2025 48.59 48.86 48.38 48.8
07/02/2025 48.93 49.1 48.27 48.32
07/03/2025 48.07 48.09 47.63 47.88
07/04/2025 47.59 47.77 47.38 47.77
07/07/2025 47.9 48.05 47.71 47.94
07/08/2025 47.77 47.79 46.87 47.18
07/09/2025 46.9 47.28 46.52 46.85
07/10/2025 47 47.3 46.6 46.94
07/11/2025 46.72 46.82 45.98 46.26
07/14/2025 46.3 46.89 46.19 46.49
07/15/2025 46.49 46.73 46.07 46.32
07/16/2025 46.3 46.77 46.21 46.4
07/17/2025 46.79 47.19 46.57 46.59
07/18/2025 46.89 46.91 45.91 45.94
07/21/2025 45.76 45.76 45.01 45.23
07/22/2025 45.36 45.78 45.27 45.59
07/23/2025 46.08 46.14 45.25 45.95
07/24/2025 46.53 46.8 45.79 45.79
07/25/2025 45.27 45.65 44.86 45.01
07/28/2025 45.17 45.17 44.44 44.75
07/29/2025 44.59 45.79 44.57 45.26
07/30/2025 45.42 45.42 44.93 44.98
07/31/2025 45.27 45.27 44.33 44.48
08/01/2025 43.8 43.83 43.28 43.28
08/04/2025 43.46 43.51 43.17 43.31
08/05/2025 41.5 43.23 40.28 42.55
08/06/2025 42.27 42.37 39.93 40.52
08/07/2025 40.52 40.92 40.13 40.92
08/08/2025 41.09 41.43 40.84 41.15
08/11/2025 41.61 41.75 41.29 41.46
08/12/2025 41.64 41.71 41.09 41.34
08/13/2025 41.33 42.56 41.33 42.54
08/14/2025 42.4 42.86 42.32 42.55
08/15/2025 42.84 43.12 42.63 42.63
08/18/2025 42.71 42.81 42.27 42.76
08/19/2025 42.5 43.22 42.48 43.01
08/20/2025 42.87 43.37 42.87 43.31
08/21/2025 43.15 43.64 43.02 43.6
08/22/2025 43.37 43.7 43.37 43.6
08/25/2025 43.45 43.76 43.17 43.64
08/26/2025 43.43 43.96 43.43 43.66
08/27/2025 43.79 43.87 43.22 43.26
08/28/2025 43.35 43.54 43.02 43.1
08/29/2025 43.16 43.84 43.12 43.79
09/01/2025 44.11 44.2 43.79 44.04
09/02/2025 42.72 42.8 41.44 41.7
09/03/2025 41.86 42.27 41.7 41.9
09/04/2025 41.78 41.99 40.92 41.71
09/05/2025 41.95 42.17 41.5 41.99
09/08/2025 42.15 42.5 42.1 42.32
09/09/2025 42.66 43.15 42.51 42.85
09/10/2025 42.9 43.03 42.3 42.38
09/11/2025 42.31 43.15 42.29 42.79
09/12/2025 42.77 43.15 42.5 42.5
09/15/2025 42.1 42.92 41.92 42.06
09/16/2025 41.87 42.72 41.87 42.68
09/17/2025 42.78 43.52 42.52 43.41
09/18/2025 43.34 43.77 42.96 43.14
09/19/2025 43.29 43.53 43.09 43.26
09/22/2025 43.2 43.26 42.84 43.2
09/23/2025 43.63 44.23 43.54 43.85
09/24/2025 43.71 44.36 43.71 44.12
09/25/2025 43.9 44.04 43.12 43.12
09/26/2025 43.12 43.9 43.09 43.67
09/29/2025 43.7 44.1 43.32 43.92
09/30/2025 43.95 44.66 43.8 44.66
10/01/2025 44.71 45.29 44.59 45.28
10/02/2025 45.37 45.76 45.26 45.49
10/03/2025 45.5 45.84 45.19 45.57
10/06/2025 45.61 45.79 45.27 45.72
10/07/2025 45.7 46.36 45.49 46.25
10/08/2025 46.25 47.41 46.12 46.82
10/09/2025 46.52 47.67 46.52 47.21
10/10/2025 47.05 47.44 46.5 46.5
10/13/2025 46.7 47.65 46.68 47.51
10/14/2025 47.39 47.86 47 47
10/15/2025 45.5 46.38 45.5 46.04
10/16/2025 46.22 46.68 45.63 46.48
10/17/2025 46.42 46.79 46.28 46.4
10/20/2025 46.66 46.87 46.35 46.6
10/21/2025 46.49 46.93 46.45 46.78
10/22/2025 47 47.23 46.54 47.17
10/23/2025 47.07 47.2 46.1 46.49
10/24/2025 46.38 47.09 46.11 47.09
10/27/2025 47.2 47.2 46.57 46.69
10/28/2025 46.77 46.89 46.35 46.49
10/29/2025 46.4 47.14 46.32 46.82
10/30/2025 46.46 47.54 46.27 46.61
10/31/2025 46.41 46.85 46.36 46.56
11/03/2025 46.35 46.66 45.67 45.67
11/04/2025 45.84 45.84 40.97 41.17
11/05/2025 41.05 42.12 41.04 41.76
11/06/2025 42.07 42.73 41.98 42.04
11/07/2025 42.28 42.35 41.34 41.4
11/10/2025 41.23 41.89 41.12 41.14
11/11/2025 41.02 41.5 40.55 41.5
11/12/2025 41.71 41.79 41.28 41.63
11/13/2025 41.41 41.55 40.82 41
11/14/2025 40.64 40.83 40 40.45
11/17/2025 40.45 40.47 40.07 40.09
11/18/2025 39.5 39.94 39.2 39.64
11/19/2025 39.5 40.01 39.5 39.52
11/20/2025 39.62 39.97 39.5 39.62
11/21/2025 39.22 40.54 39.1 40.54
11/24/2025 40.75 41.4 40.63 41.4
11/25/2025 41.4 41.88 41.08 41.67
11/26/2025 41.59 41.64 40.89 41.22
11/27/2025 41.1 41.27 40.99 41.14
11/28/2025 41.25 41.37 41.1 41.25
12/01/2025 41.19 41.25 40.71 40.71
12/02/2025 40.66 40.98 40.56 40.9
12/03/2025 40.69 40.69 40.25 40.47
12/04/2025 40.4 40.82 40.01 40.01
12/05/2025 40.23 40.67 40.02 40.04
12/08/2025 39.91 40.28 39.47 39.59
12/09/2025 39.15 39.56 38.98 39.01
12/10/2025 39.18 39.98 39.17 39.89
12/11/2025 39.96 40.05 39.63 39.92
12/12/2025 39.68 40.13 39.52 40.07
12/15/2025 40.3 40.6 39.97 40.1
12/16/2025 40.35 40.63 40.07 40.39
12/17/2025 40.51 40.56 40.17 40.33
12/18/2025 40.15 40.36 40.04 40.28
12/19/2025 40.24 40.48 40.08 40.48
12/22/2025 40.2 40.92 40.13 40.71
12/23/2025 40.75 40.93 40.7 40.71
12/29/2025 40.77 40.93 40.61 40.61
12/30/2025 40.53 40.78 40.29 40.76