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

1999 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 20.8455

CLOSE 20.8461

Low

LOW 14.85

High

HIGH 30.15

DATE	OPEN	HIGH	LOW	CLOSE
01/01/1999	20.11	20.11	20.11	20.11
01/04/1999	20.33	21	20.33	21
01/05/1999	20.5	21	20.13	20.13
01/06/1999	20	20.33	20	20.03
01/07/1999	20.25	20.6	19.77	20.6
01/08/1999	20.1	20.1	19.33	19.33
01/11/1999	19.67	20	19.63	20
01/12/1999	19.81	20	19.67	19.83
01/13/1999	20	20	19.33	19.5
01/14/1999	19.17	19.5	18.73	19.17
01/15/1999	18.67	18.93	18.67	18.83
01/18/1999	19.17	19.17	18.33	18.62
01/19/1999	18.58	18.58	17.87	17.92
01/20/1999	18	18.17	17.67	17.97
01/21/1999	17.63	17.66	17.17	17.18
01/22/1999	17	17.33	16.83	16.97
01/25/1999	16.8	16.8	16.33	16.5
01/26/1999	16.33	16.47	16	16.17
01/27/1999	16.65	17	16.42	16.7
01/28/1999	16.67	17.33	16.67	17.1
01/29/1999	17.33	18.17	17.05	17.83
02/01/1999	17.93	18.5	17.92	18.17
02/02/1999	18.17	18.33	18	18.13
02/03/1999	18	18	17.33	17.34
02/04/1999	17.5	17.67	17.33	17.67
02/05/1999	17.5	17.67	17.33	17.43
02/08/1999	17.76	18	17.67	17.83
02/09/1999	17.93	18.5	17.83	18.17
02/10/1999	18	18.6	17.93	18.3
02/11/1999	18.17	19.33	18.17	19.05
02/12/1999	19.5	19.83	18.97	19.67
02/15/1999	19.33	20.17	19.33	20
02/16/1999	20.17	20.33	19.53	19.67
02/17/1999	19.67	19.77	19.33	19.65
02/18/1999	19.5	19.67	19.17	19.47
02/19/1999	19.33	19.33	18.17	18.33
02/22/1999	18.78	19.33	18.63	18.63
02/23/1999	18.4	18.9	18.4	18.5
02/24/1999	18.67	19.17	18.5	18.5
02/25/1999	18.43	18.61	17.83	17.83
02/26/1999	18.1	18.1	17.67	17.67
03/01/1999	17.87	18	17.7	17.83
03/02/1999	17.67	18	17.33	17.83
03/03/1999	17.67	17.76	17.63	17.67
03/04/1999	17.67	18.1	17.33	17.75
03/05/1999	18	18.5	17.83	18.02
03/08/1999	18.67	18.67	17.83	17.83
03/09/1999	18.95	19.64	18.67	19.21
03/10/1999	19.33	20.33	19.17	19.67
03/11/1999	19.97	20	19.67	19.83
03/12/1999	20	20	19.25	19.32
03/15/1999	19.17	19.5	18.9	19.2
03/16/1999	19.64	20.4	19.33	20
03/17/1999	20.12	20.12	19.33	19.33
03/18/1999	19.5	19.77	19.33	19.63
03/19/1999	19.67	19.67	19.33	19.67
03/22/1999	19.33	19.83	19.33	19.67
03/23/1999	19.83	19.83	19.39	19.42
03/24/1999	19.17	19.37	19.07	19.3
03/25/1999	19	20	18.83	20
03/26/1999	19.8	20	19.33	19.53
03/29/1999	19.37	19.64	19.2	19.33
03/30/1999	19.2	19.5	18.62	19.33
03/31/1999	19.13	19.33	18.42	18.77
04/01/1999	18.33	18.4	18	18.17
04/02/1999	18.17	18.17	18.17	18.17
04/05/1999	18.17	18.17	18.17	18.17
04/06/1999	18.5	18.5	18.17	18.4
04/07/1999	18.5	18.62	18.4	18.47
04/08/1999	18.59	19.03	18.52	19.03
04/09/1999	19	19.67	18.67	19.6
04/12/1999	19.12	19.47	18.67	18.73
04/13/1999	18.93	19.47	18.93	19.17
04/14/1999	19.08	19.33	18.92	19.08
04/15/1999	19.07	19.07	18.58	18.6
04/16/1999	18.6	18.6	17.83	17.93
04/19/1999	18	18	17.67	17.67
04/20/1999	17.67	17.67	17.3	17.3
04/21/1999	17.16	17.27	16.42	16.67
04/22/1999	16.67	17.13	16.63	16.83
04/23/1999	16.83	17	16.67	16.67
04/26/1999	17	17	16.8	16.88
04/27/1999	16.97	17.5	16.83	16.92
04/28/1999	17.17	17.17	16.73	16.82
04/29/1999	16.8	16.83	15.92	16.8
04/30/1999	16.67	17.17	16.67	16.77
05/03/1999	16.67	17.33	16.6	17.17
05/04/1999	17.5	18.33	17.5	17.83
05/05/1999	18	18	17.83	17.87
05/06/1999	18.17	18.53	17.97	18.53
05/07/1999	18.66	18.67	18.37	18.52
05/10/1999	18.72	18.82	18.5	18.65
05/11/1999	18.77	18.77	18.63	18.63
05/12/1999	18.75	18.75	18.47	18.6
05/13/1999	18.63	18.63	18.63	18.63
05/14/1999	18.6	18.72	17.8	18
05/17/1999	17.33	17.5	17	17.33
05/18/1999	17.33	17.33	16.83	16.85
05/19/1999	17	17	16.53	16.53
05/20/1999	16.67	16.67	16.58	16.66
05/21/1999	16.67	16.7	16.65	16.66
05/24/1999	16.66	16.66	16.66	16.66
05/25/1999	16.57	16.57	16.17	16.5
05/26/1999	16.5	16.58	16.33	16.4
05/27/1999	16.42	16.43	16	16
05/28/1999	16	16.33	15.73	15.73
05/31/1999	16	16	15.5	15.5
06/01/1999	15.67	15.67	14.85	14.85
06/02/1999	15.27	15.93	15.08	15.83
06/03/1999	14.85	14.85	14.85	14.85
06/04/1999	16.16	16.16	15.72	16.16
06/07/1999	16.13	16.38	16.07	16.13
06/08/1999	16.43	16.5	16.28	16.37
06/09/1999	16.37	16.5	16.13	16.37
06/10/1999	16.5	17.03	16.5	16.5
06/11/1999	16.7	17.53	16.5	17.5
06/14/1999	17.02	17.33	16.5	17.33
06/15/1999	17.17	17.33	16.67	17
06/16/1999	16.68	16.68	16.38	16.38
06/17/1999	16.33	16.5	16.17	16.5
06/18/1999	16.33	16.67	16.17	16.2
06/21/1999	16.17	16.17	15.67	16.03
06/22/1999	15.74	16.27	15.74	16.17
06/23/1999	16	16.25	16	16.1
06/24/1999	16.33	16.33	16	16.07
06/25/1999	16.17	16.47	16.02	16.37
06/28/1999	16.53	16.83	16.24	16.7
06/29/1999	16.83	17	16.3	16.67
06/30/1999	19.93	20	18.83	19.25
07/01/1999	19.5	20.1	19.43	19.93
07/02/1999	19.9	19.9	18.8	19.17
07/05/1999	19.5	19.83	19	19.67
07/06/1999	19.5	19.8	19.37	19.67
07/07/1999	19.67	19.9	19.5	19.67
07/08/1999	19.77	19.98	19.62	19.82
07/09/1999	19.92	20.23	19.92	20.05
07/12/1999	20.33	20.67	19.9	20.4
07/13/1999	20.65	22	20.4	21.4
07/14/1999	21.33	22.62	21.33	22.35
07/15/1999	22.5	23.1	22.33	22.53
07/16/1999	22.83	22.83	22.42	22.63
07/19/1999	22.83	23.13	22.67	22.85
07/20/1999	22.8	23.27	20.33	22.25
07/21/1999	22.33	22.63	21.23	21.82
07/22/1999	22	22.17	21.17	21.98
07/23/1999	21.83	22	21.67	21.82
07/26/1999	21.87	21.97	21.17	21.57
07/27/1999	21.4	21.93	21.4	21.93
07/28/1999	21.97	22.1	21.8	21.83
07/29/1999	21.93	22	21	21.33
07/30/1999	21.33	22.13	21.33	22
08/02/1999	22	22	21.3	21.33
08/03/1999	21.5	22.57	21.5	22.05
08/04/1999	22.27	22.95	22.2	22.83
08/05/1999	22.93	22.93	22.43	22.73
08/06/1999	22.99	22.99	22.3	22.8
08/09/1999	23	23	22.5	22.5
08/10/1999	22.65	22.67	22	22.33
08/11/1999	22.33	22.33	22	22.03
08/12/1999	21.7	22.5	21.7	21.87
08/13/1999	22	22.5	21.67	22.23
08/16/1999	22.38	22.6	22.17	22.47
08/17/1999	22.5	23	22.5	22.83
08/18/1999	22.33	22.97	22.33	22.84
08/19/1999	22.67	23.33	22.67	22.9
08/20/1999	23.25	23.25	22.7	23.13
08/23/1999	23.17	23.17	22.5	23.12
08/24/1999	23	23.05	22.77	23
08/25/1999	23.12	23.12	22.57	22.66
08/26/1999	22.6	22.7	22.5	22.5
08/27/1999	22.5	23.1	22.4	22.98
08/30/1999	23.17	23.37	23	23.2
08/31/1999	23.1	23.12	22.57	22.67
09/01/1999	22.9	24	22.83	24
09/02/1999	24	24	23.33	23.77
09/03/1999	23.8	24.47	23.6	24.33
09/06/1999	24.5	24.5	23.87	24.33
09/07/1999	24.07	24.66	24	24.66
09/08/1999	24.47	24.58	24	24.33
09/09/1999	24.33	24.33	23.93	24.17
09/10/1999	24	24.33	23.8	24
09/13/1999	23.7	24.2	23.25	23.32
09/14/1999	23.17	23.17	22.42	22.54
09/15/1999	22.34	22.83	22.34	22.67
09/16/1999	22.47	23.5	22.47	23.33
09/17/1999	23.5	24.05	23.33	23.67
09/20/1999	23.47	23.66	23	23.38
09/21/1999	23.58	23.58	23.17	23.27
09/22/1999	23.02	23.17	22.33	22.63
09/23/1999	22.6	22.67	22	22.17
09/24/1999	21.83	21.83	21.05	21.17
09/27/1999	21.44	21.93	21.25	21.63
09/28/1999	21.87	21.89	21.1	21.33
09/29/1999	21.5	21.67	21.03	21.03
09/30/1999	21.1	21.24	20.57	20.67
10/01/1999	20.75	21.15	20.43	20.56
10/04/1999	20.65	21.45	20.43	21.43
10/05/1999	21.52	22	21.14	22
10/06/1999	22	22.15	21.47	21.73
10/07/1999	22	22	21.5	21.5
10/08/1999	21.83	22.25	21.33	22.25
10/11/1999	22.25	22.31	21.5	21.5
10/12/1999	21.92	21.93	21.5	21.93
10/13/1999	21.93	22.15	21.58	21.79
10/14/1999	21.67	21.67	21	21
10/15/1999	21.27	22	21.04	22
10/18/1999	21.97	21.97	21.33	21.33
10/19/1999	21.33	21.66	21.02	21.48
10/20/1999	21.6	22	21.17	21.97
10/21/1999	21.97	21.97	21.35	21.4
10/22/1999	21.65	21.65	21.36	21.5
10/25/1999	21.17	21.53	21.17	21.53
10/26/1999	21.52	21.73	21.33	21.43
10/27/1999	21.33	21.63	21.33	21.38
10/28/1999	21.33	22.06	21.27	21.97
10/29/1999	21.5	22.5	21.5	22.5
11/01/1999	22.07	22.83	22.07	22.8
11/02/1999	22.55	22.83	22.37	22.83
11/03/1999	22.81	23.33	22.39	23.22
11/04/1999	23.25	23.5	22.84	23.27
11/05/1999	23.33	23.66	23	23
11/08/1999	23	24	22.7	23.96
11/09/1999	23.99	24.17	23.67	23.93
11/10/1999	24.23	24.23	23.17	23.5
11/11/1999	23.55	23.67	22.77	23.67
11/12/1999	23.43	24	23	24
11/15/1999	24	24.75	23.83	24.75
11/16/1999	24.88	25	24.37	24.98
11/17/1999	25	25.19	24.4	24.67
11/18/1999	24.83	25.9	24.67	25.83
11/19/1999	25.83	26.46	25.39	26.02
11/22/1999	25.85	26.17	25.68	25.68
11/23/1999	26	26.14	24.8	25.33
11/24/1999	24.83	25.84	24.83	25.77
11/25/1999	25.89	25.89	25.27	25.5
11/26/1999	25.56	26.85	25.18	26.85
11/29/1999	26.55	27.79	26.55	27.3
11/30/1999	27.66	28.33	26.83	28.33
12/01/1999	27.68	30.15	27.4	29.57
12/02/1999	29.67	29.67	28.4	28.43
12/03/1999	28.4	28.99	28.17	28.83
12/06/1999	28.93	29.63	28.53	28.98
12/07/1999	29	29	28.33	28.83
12/08/1999	28.33	29.07	28.25	28.8
12/09/1999	28.7	29.08	28.64	28.67
12/10/1999	29	29	28.06	28.07
12/13/1999	28.07	29.17	27.67	28.6
12/14/1999	28.03	29.75	28.03	29.24
12/15/1999	29.63	29.8	29.03	29.3
12/16/1999	29	29.67	28.33	28.68
12/17/1999	28.53	28.96	27.07	27.07
12/20/1999	27.6	28.46	27	27.78
12/21/1999	28.17	28.37	27.83	28.35
12/22/1999	28.47	28.78	27.83	27.88
12/23/1999	27.9	28.33	27.8	28.33
12/24/1999	27.88	27.88	27.88	27.88
12/27/1999	28.66	28.67	28.02	28.08
12/28/1999	28	28.57	28	28.37
12/29/1999	28.26	28.43	27.8	27.8
12/30/1999	27.94	28.97	27.94	28.97
12/31/1999	27.8	27.8	27.8	27.8

Menu

Create your free account now!

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

1999 Historical Chart

Average

Low

High