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

1998 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 18.3645

CLOSE 18.3567

Low

LOW 9.54

High

HIGH 24.54

DATE	OPEN	HIGH	LOW	CLOSE
03/20/1998	23.18	23.43	23.01	23.43
03/23/1998	23.35	23.52	23.01	23.43
03/24/1998	23.35	23.6	22.67	23.08
03/25/1998	23.35	23.38	22.1	22.41
03/26/1998	22.57	22.57	21.81	21.81
03/27/1998	21.81	22.41	21.81	22.31
03/30/1998	22.15	22.24	21.98	22.15
03/31/1998	22.24	22.5	21.73	21.81
04/01/1998	21.9	23.09	21.9	22.75
04/02/1998	23.09	24.03	23.09	23.88
04/03/1998	24.03	24.54	23.86	24.37
04/06/1998	24.2	24.37	23.69	24.28
04/07/1998	24.11	24.37	23.6	23.77
04/08/1998	24.11	24.11	23.26	23.69
04/09/1998	23.26	23.77	23.18	23.76
04/14/1998	23.76	23.76	23.19	23.35
04/15/1998	23.18	23.35	22.67	22.84
04/16/1998	22.75	22.78	22.15	22.49
04/17/1998	22.58	22.58	21.83	22.32
04/20/1998	22.58	22.74	22.07	22.41
04/21/1998	22.41	22.41	21.88	22.14
04/22/1998	21.9	22.14	21.68	21.68
04/23/1998	21.83	21.83	21.39	21.4
04/24/1998	21.47	21.47	20.89	20.96
04/27/1998	21.18	21.18	20.11	20.28
04/28/1998	20.95	21.13	20.54	20.72
04/29/1998	20.66	20.88	20.47	20.6
04/30/1998	20.52	21.44	20.52	21.39
05/04/1998	21.47	22.07	21.47	21.47
05/05/1998	21.64	21.64	21.17	21.17
05/06/1998	21.3	21.98	21.3	21.98
05/07/1998	21.3	21.9	21.3	21.81
05/08/1998	21.64	22.15	21.63	22.12
05/11/1998	22.15	22.92	22.15	22.68
05/12/1998	22.58	22.74	22.5	22.5
05/13/1998	22.32	22.5	21.81	22.15
05/14/1998	21.65	21.65	20.45	20.47
05/15/1998	20.71	20.96	20.28	20.28
05/18/1998	20.19	20.45	19.96	20.26
05/19/1998	20.09	20.35	20.09	20.14
05/20/1998	20.28	20.57	20.28	20.28
05/22/1998	20.37	20.62	20.24	20.28
05/25/1998	20.28	20.49	19.77	20.4
05/26/1998	20.45	20.54	20.28	20.38
05/27/1998	19.89	20.11	19.6	19.7
05/28/1998	19.94	20.11	19.43	19.51
05/29/1998	19.77	20.26	19.77	20.08
06/02/1998	20.02	20.54	20.02	20.54
06/03/1998	20.45	21.13	20.35	20.96
06/04/1998	20.96	21.35	20.96	21.3
06/05/1998	21.39	21.39	21.15	21.25
06/08/1998	21.35	21.46	21.22	21.36
06/09/1998	21.3	21.39	20.88	20.88
06/10/1998	21.3	21.47	20.54	21.47
06/12/1998	20.71	21.13	20.62	20.88
06/15/1998	20.89	20.89	19.77	20.62
06/16/1998	20.11	20.11	19.94	20.02
06/17/1998	20.11	20.11	19.68	19.77
06/18/1998	20.45	20.45	19.77	19.77
06/19/1998	19.85	19.99	19.77	19.77
06/22/1998	19.94	20.02	19.85	19.85
06/23/1998	20.02	20.11	19.94	19.94
06/24/1998	20.02	20.11	19.68	19.72
06/25/1998	19.8	20.1	19.17	19.73
06/26/1998	19.67	19.68	19.29	19.65
06/29/1998	19.48	19.51	19.26	19.43
06/30/1998	19.51	19.56	19.12	19.17
07/01/1998	19.43	19.6	19.43	19.6
07/02/1998	19.68	20.19	19.6	20.19
07/03/1998	20.28	20.96	20.11	20.79
07/06/1998	20.79	20.79	19.77	19.77
07/07/1998	20.02	20.02	19.56	19.56
07/08/1998	20.11	20.71	20.11	20.45
07/09/1998	20.28	20.28	19.53	19.53
07/10/1998	19.77	20.01	19.56	19.7
07/13/1998	19.6	20.19	19.6	19.94
07/14/1998	19.94	20.45	19.94	20.45
07/15/1998	20.36	20.71	20.12	20.62
07/16/1998	20.62	20.71	20.11	20.11
07/17/1998	20.45	21.3	20.45	20.79
07/20/1998	20.62	20.62	20.36	20.36
07/21/1998	20.28	20.28	19.77	19.96
07/22/1998	19.77	19.77	19.51	19.51
07/23/1998	20.11	20.11	19.6	19.77
07/24/1998	19.43	19.77	19.09	19.1
07/27/1998	19.26	19.34	19	19
07/28/1998	18.93	19.17	18.58	18.66
07/29/1998	18.75	18.92	18.4	18.58
07/30/1998	18.51	18.71	18.49	18.49
07/31/1998	18.75	19.43	18.75	18.75
08/03/1998	18.92	18.92	18.06	18.07
08/04/1998	17.89	18.23	17.89	18.23
08/05/1998	18.06	18.15	16.96	17.04
08/06/1998	17.38	17.89	16.87	17.21
08/07/1998	17.55	17.89	16.87	17.72
08/10/1998	17.89	18.8	17.89	18.53
08/11/1998	18.58	18.58	18.17	18.32
08/12/1998	18.23	18.58	18.23	18.4
08/13/1998	18.26	18.26	18.06	18.15
08/14/1998	18.06	18.23	17.96	18.1
08/17/1998	17.89	18.4	17.72	17.89
08/18/1998	17.98	18.06	17.72	17.89
08/19/1998	17.89	17.89	17.64	17.64
08/20/1998	17.64	17.71	17.21	17.21
08/21/1998	16.7	17.52	16.7	17.38
08/24/1998	17.04	17.21	16.96	17.21
08/25/1998	17.21	17.3	17.13	17.13
08/26/1998	17.3	17.3	16.53	16.53
08/27/1998	16.7	16.79	16.02	16.1
08/28/1998	15.34	15.41	15	15.08
08/31/1998	14.91	15	14.59	14.83
09/01/1998	14.4	14.83	14.28	14.74
09/02/1998	14.91	15	14.57	14.66
09/03/1998	14.48	14.48	13.97	13.97
09/04/1998	13.97	14.62	13.85	14.48
09/07/1998	15.17	15.42	15	15.08
09/08/1998	15.25	15.34	15.17	15.34
09/09/1998	15.51	16.19	15.51	15.93
09/10/1998	15.85	15.93	15.59	15.85
09/11/1998	15.42	15.68	15.42	15.66
09/14/1998	15.71	15.71	15.34	15.51
09/15/1998	15.34	15.36	15.08	15.08
09/16/1998	15.34	15.34	14.66	14.83
09/17/1998	14.83	15.12	14.66	14.99
09/18/1998	14.74	14.83	14.74	14.83
09/21/1998	14.74	14.83	14.57	14.83
09/22/1998	14.78	15	14.74	14.74
09/23/1998	14.83	14.83	14.74	14.74
09/24/1998	14.83	14.83	13.89	13.89
09/25/1998	13.63	13.8	13.29	13.46
09/28/1998	13.46	13.46	13.12	13.46
09/29/1998	13.63	14.74	13.46	14.06
09/30/1998	13.97	14.98	13.91	14.98
10/01/1998	14.14	14.14	13.63	13.72
10/02/1998	14.23	14.23	12.78	12.95
10/05/1998	12.44	12.78	11.93	12.01
10/06/1998	12.33	12.33	11.74	11.83
10/07/1998	11.76	11.76	10.39	10.57
10/08/1998	10.82	10.91	9.54	10.24
10/09/1998	10.57	11.47	10.57	11.47
10/12/1998	11.59	12.01	11.59	11.76
10/13/1998	11.93	12.1	11.76	11.84
10/14/1998	12.08	12.64	12.01	12.61
10/15/1998	12.78	13.05	12.78	12.78
10/16/1998	12.7	13.21	12.7	13.04
10/19/1998	12.8	13.63	12.8	13.51
10/20/1998	13.46	14.14	13.38	13.43
10/21/1998	13.29	13.55	13.12	13.29
10/22/1998	13.21	13.43	12.92	12.92
10/23/1998	12.99	12.99	12.76	12.82
10/26/1998	12.9	13.46	12.9	13.25
10/27/1998	13.46	13.46	13.21	13.21
10/28/1998	13.12	13.12	12.61	12.61
10/29/1998	12.78	13.04	12.7	12.95
10/30/1998	12.87	13.12	12.78	12.95
11/02/1998	12.95	13.77	12.95	13.77
11/03/1998	13.8	14.4	13.38	14.06
11/04/1998	14.14	15.51	13.97	15.34
11/05/1998	15.34	16.19	15.34	15.68
11/06/1998	15.69	16.36	15.69	16.02
11/09/1998	16.12	16.16	14.83	14.91
11/10/1998	14.84	14.91	14.48	14.83
11/11/1998	15	15	14.52	14.66
11/12/1998	14.5	15.34	14.48	15.34
11/13/1998	15.34	16.36	15.34	16.19
11/16/1998	16.19	16.96	16.19	16.95
11/17/1998	17.04	17.04	16.62	16.87
11/18/1998	16.96	18.23	16.96	17.92
11/19/1998	17.89	17.98	17.65	17.72
11/20/1998	17.38	17.89	17.21	17.72
11/23/1998	17.29	17.72	16.87	17.13
11/24/1998	17.21	17.21	16.7	16.87
11/25/1998	16.62	16.87	16.62	16.87
11/26/1998	16.87	17.89	16.87	17.64
11/27/1998	17.77	17.96	17.72	17.81
11/30/1998	17.55	17.89	17.3	17.89
12/01/1998	17.47	17.93	17.47	17.89
12/02/1998	17.94	18.4	17.89	17.89
12/03/1998	17.89	18.06	17.85	17.89
12/04/1998	17.89	18.66	17.89	18.56
12/07/1998	18.71	19.61	18.66	19.36
12/08/1998	19.26	20.08	19.26	20.02
12/09/1998	20.02	21.03	20.02	21.03
12/10/1998	20.79	22.22	20.79	21.81
12/11/1998	21.47	21.81	20.11	20.88
12/14/1998	20.45	20.62	19.26	19.77
12/15/1998	19.68	20.19	19.6	19.78
12/16/1998	20.14	20.62	20.11	20.24
12/17/1998	19.94	20.62	19.85	20.45
12/18/1998	20.45	20.88	20.11	20.28
12/21/1998	20.45	20.96	20.28	20.96
12/22/1998	20.36	20.5	20.28	20.5
12/23/1998	20.28	20.28	20.15	20.24
12/24/1998	20.24	20.24	20.24	20.24
12/25/1998	20.24	20.24	20.24	20.24
12/28/1998	20.11	20.19	20.02	20.11
12/29/1998	20.28	20.28	19.68	19.97
12/30/1998	19.85	20.11	19.77	20.11
12/31/1998	20.11	20.11	20.11	20.11

Menu

Create your free account now!

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

1998 Historical Chart

Average

Low

High