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

2001 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 27.2458

CLOSE 27.204

Low

LOW 21.83

High

HIGH 31.27

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2001	29	29	29	29
01/02/2001	29.02	29.93	28.34	29.5
01/03/2001	29.5	29.66	28.5	29.17
01/04/2001	29.32	29.32	27.83	28.27
01/05/2001	28.02	28.33	26.59	27.57
01/08/2001	26.83	27.33	26.26	26.38
01/09/2001	26.79	26.79	25.33	26
01/10/2001	25.8	26.46	25.45	26.07
01/11/2001	26.34	27.63	26.2	27.27
01/12/2001	27.83	27.92	26.84	26.96
01/15/2001	27.02	27.2	26.73	27.2
01/16/2001	27.27	27.27	26.5	26.6
01/17/2001	27.2	27.33	26.27	27.14
01/18/2001	27.08	27.23	26.7	27.02
01/19/2001	27.3	27.3	26.76	26.86
01/22/2001	26.86	27.67	26.73	27.45
01/23/2001	27.7	28.32	26.83	28.14
01/24/2001	28.3	28.47	27.68	27.98
01/25/2001	28.02	29.25	27.95	28.54
01/26/2001	28.33	28.57	27.53	27.85
01/29/2001	27.67	28.19	27.53	28.19
01/30/2001	28.33	28.33	27.55	27.89
01/31/2001	27.9	28.59	27.67	28.55
02/01/2001	28.55	30	28.14	29.57
02/02/2001	30.33	30.33	28.77	29.2
02/05/2001	29.3	29.97	28.83	29.5
02/06/2001	29.8	29.8	29	29.56
02/07/2001	29.63	29.67	29	29.53
02/08/2001	29.46	29.83	28.83	29.08
02/09/2001	28.87	29.33	28.17	28.18
02/12/2001	28.33	28.78	28.27	28.7
02/13/2001	28.87	29.5	28.67	29.07
02/14/2001	28.88	29.66	28.88	29.55
02/15/2001	29.08	30.12	29.08	30.12
02/16/2001	29.6	30.08	29.6	29.62
02/19/2001	29.48	30.51	29.48	29.92
02/20/2001	29.87	29.87	29.09	29.47
02/21/2001	29.42	30.1	29.02	29.64
02/22/2001	30.1	30.28	29.5	29.94
02/23/2001	29.88	30.2	29.33	29.33
02/26/2001	30.2	30.2	29.18	29.87
02/27/2001	29.97	30.1	29.55	29.94
02/28/2001	29.94	29.94	29.17	29.3
03/01/2001	29.83	30.61	29.5	30.22
03/02/2001	30.5	30.5	28.81	29.78
03/05/2001	29.5	29.61	28.88	29.54
03/06/2001	28.37	29.3	28.37	29.22
03/07/2001	29.17	29.3	28.63	28.97
03/08/2001	29	29.1	28.73	29.07
03/09/2001	29.07	29.36	28.86	29.14
03/12/2001	28.7	29.67	28.67	29.26
03/13/2001	29.33	29.67	28.97	29.02
03/14/2001	29.03	29.17	27.88	28.14
03/15/2001	27.67	29	27.24	28.66
03/16/2001	28.83	28.83	27.5	28.27
03/19/2001	27.7	28.33	26.71	26.84
03/20/2001	26.7	27.88	26.33	26.97
03/21/2001	26.27	27.58	26.27	26.67
03/22/2001	26.38	26.83	24.5	25.21
03/23/2001	25.33	26	24.67	25.66
03/26/2001	26.23	26.23	25	25.77
03/27/2001	25.27	25.83	24.8	25.76
03/28/2001	25.73	25.73	25.2	25.65
03/29/2001	25.28	26.5	25.17	26.07
03/30/2001	26	26.53	25.07	25.36
04/02/2001	24.83	26.17	24.83	25.44
04/03/2001	25.8	26.25	25.4	25.4
04/04/2001	25.37	25.4	23.68	24.22
04/05/2001	23.97	24.13	22.82	23.18
04/06/2001	23.55	25.07	23.33	24.83
04/09/2001	24.67	25.58	24.67	24.93
04/10/2001	24.93	26.17	24.93	26.17
04/11/2001	25.65	26.27	25.55	25.65
04/12/2001	25.67	26	25.53	26
04/13/2001	25.64	25.64	25.64	25.64
04/16/2001	25.64	25.64	25.64	25.64
04/17/2001	26.3	26.83	25.77	25.88
04/18/2001	26.12	26.58	25.86	26.08
04/19/2001	26.18	26.9	25.7	26.44
04/20/2001	26.47	27.17	26.17	26.63
04/23/2001	26.63	26.8	25.9	26.25
04/24/2001	26.3	26.93	26.25	26.83
04/25/2001	26.67	27.19	26.47	26.8
04/26/2001	27.17	28.17	26.83	27.84
04/27/2001	27.84	27.93	27.3	27.67
04/30/2001	27.67	28.26	27.4	27.87
05/01/2001	27.87	27.87	27.87	27.87
05/02/2001	28.83	28.83	27.73	28.5
05/03/2001	28.35	29.3	27.9	28.08
05/04/2001	28.13	28.23	27.34	27.56
05/07/2001	27.83	28.03	27.1	27.3
05/08/2001	27.63	27.87	27.32	27.73
05/09/2001	27.67	27.83	27.27	27.37
05/10/2001	27.95	28.59	27.33	27.43
05/11/2001	27.33	27.67	26.38	26.8
05/14/2001	26.4	26.91	26.19	26.6
05/15/2001	26.63	26.88	26.63	26.86
05/16/2001	26.67	26.94	26.33	26.94
05/17/2001	27.2	27.2	26.73	26.91
05/18/2001	27.28	27.42	26.92	27.16
05/21/2001	27.4	28.04	26.9	27.73
05/22/2001	28	28.15	27	27.47
05/23/2001	27.55	27.85	26.87	27.36
05/24/2001	27.55	28.66	27.26	28.09
05/25/2001	27.93	28.36	27.39	27.49
05/28/2001	27.55	27.97	27.33	27.54
05/29/2001	27.56	27.6	26.82	27.29
05/30/2001	26.9	27.63	26.83	27.2
05/31/2001	27.2	27.39	26.83	26.93
06/01/2001	26.33	26.92	26.33	26.74
06/04/2001	27.07	27.07	26.43	26.67
06/05/2001	26.67	27.15	26.33	27.13
06/06/2001	27.3	27.3	26.27	27.03
06/07/2001	27	27.62	26.65	27.16
06/08/2001	27.16	27.48	27	27.44
06/11/2001	27	27.48	27	27.27
06/12/2001	27.22	27.43	26.84	26.96
06/13/2001	27.15	27.5	26.97	27.33
06/14/2001	26.83	27.4	26.83	27.27
06/15/2001	26.93	27.33	26.9	26.95
06/18/2001	27.33	27.4	26.83	27.08
06/19/2001	27.37	27.83	27.15	27.75
06/20/2001	27.67	27.78	27.07	27.6
06/21/2001	27.9	27.9	27.6	27.74
06/22/2001	28	28	27.67	27.87
06/25/2001	27.67	28.15	27.63	27.91
06/26/2001	28.1	28.1	27.5	27.8
06/27/2001	27.97	27.97	27.47	27.8
06/28/2001	27.5	28.32	27.5	28.04
06/29/2001	28.21	28.21	27.57	27.63
07/02/2001	28.33	28.33	27.61	27.92
07/03/2001	28.03	28.4	27.88	28.33
07/04/2001	28.32	28.43	27.75	27.94
07/05/2001	27.91	28.4	27.6	28.31
07/06/2001	28.27	28.5	27.57	28.04
07/09/2001	28.29	28.29	27.51	27.83
07/10/2001	27.83	28	27.39	27.39
07/11/2001	27.39	27.5	26.56	27.07
07/12/2001	26.73	27.22	26.67	27.09
07/13/2001	27.09	28	26.87	28
07/16/2001	28.43	28.43	27.54	27.7
07/17/2001	27.52	28.1	27.52	28.1
07/18/2001	28	28	26.95	27.27
07/19/2001	27.25	27.44	26.73	27.43
07/20/2001	26.83	27.43	26.8	27.29
07/23/2001	27.39	27.48	26.94	27.3
07/24/2001	27.83	28.33	27.57	27.7
07/25/2001	27.57	28.9	27.57	28.43
07/26/2001	29.17	29.72	28.53	28.87
07/27/2001	28.74	29.4	28.62	29.4
07/30/2001	29.2	29.61	29.17	29.49
07/31/2001	29.57	30	29.25	29.9
08/01/2001	29.9	30.78	29.57	30.6
08/02/2001	30.57	30.63	30.33	30.33
08/03/2001	30.48	30.48	29.64	29.77
08/06/2001	29.87	30.17	29.47	29.72
08/07/2001	29.96	30.11	29.42	29.91
08/08/2001	30.11	30.28	29.8	30.13
08/09/2001	29.67	30.18	29.35	29.55
08/10/2001	29.43	29.91	29.37	29.5
08/13/2001	29.82	29.83	29.4	29.53
08/14/2001	29.83	30	29.52	29.66
08/15/2001	29.56	29.93	29.29	29.57
08/16/2001	29.8	29.88	29.47	29.65
08/17/2001	29.83	29.93	28.8	29.03
08/20/2001	29.3	30.71	29.1	30.19
08/21/2001	30.12	30.69	29.79	30.09
08/22/2001	30	30.49	29.67	30.11
08/23/2001	29.92	31.15	29.72	30.76
08/24/2001	30.67	31.2	30.5	30.93
08/27/2001	31.18	31.27	30.4	30.5
08/28/2001	30.28	30.96	30.17	30.17
08/29/2001	30.03	30.33	29.82	30.06
08/30/2001	30.22	30.22	29.21	29.38
08/31/2001	29.45	29.45	28.79	29.13
09/03/2001	29.17	30.28	28.59	30.07
09/04/2001	30.08	30.41	29.58	30.21
09/05/2001	30.29	30.39	29.65	30.25
09/06/2001	30.18	31.07	29.83	30.97
09/07/2001	31.21	31.21	29.85	30.29
09/10/2001	30.32	30.33	28.42	28.84
09/11/2001	29.11	29.11	26.67	27.17
09/12/2001	27.53	27.53	26.6	26.92
09/13/2001	27.39	27.39	26.87	27.16
09/14/2001	26.94	27.45	26.6	27
09/17/2001	26.72	27.45	25.35	26.08
09/18/2001	26.62	26.82	25.42	26.49
09/19/2001	26.38	26.98	26.22	26.71
09/20/2001	26.5	27.27	25.13	25.13
09/21/2001	25.57	26.17	21.83	26.17
09/24/2001	25.83	26.85	25.68	26.67
09/25/2001	26.1	26.7	25.85	25.9
09/26/2001	26.42	27.73	26.13	27.23
09/27/2001	27.43	28.28	27.27	27.83
09/28/2001	27.97	28.6	27.5	27.84
10/01/2001	28.33	28.33	27.03	27.54
10/02/2001	27.8	28.58	27.2	28.52
10/03/2001	28.92	29.5	27.87	29.43
10/04/2001	29.33	29.33	28.34	28.93
10/05/2001	28.93	29.33	28.45	29.27
10/08/2001	28.55	28.98	28.33	28.98
10/09/2001	28.53	28.97	28.37	28.47
10/10/2001	28.35	29.21	28.35	29.21
10/11/2001	29.04	29.2	28	28.57
10/12/2001	28.37	28.6	27.83	28.05
10/15/2001	27.69	28.04	27.56	27.73
10/16/2001	28	28.58	27.77	28.08
10/17/2001	28.5	28.7	27.33	27.57
10/18/2001	27.88	27.93	27.33	27.58
10/19/2001	27.24	27.72	26.77	27
10/22/2001	27.33	27.59	27	27.59
10/23/2001	27.59	28.16	27.08	28.07
10/24/2001	27.93	28.41	27.67	28.32
10/25/2001	28.32	28.58	27.25	27.94
10/26/2001	27.85	28.16	27.37	27.83
10/29/2001	27.98	27.98	27.26	27.34
10/30/2001	26.68	26.68	24.63	24.67
10/31/2001	24.5	24.73	22.2	22.96
11/01/2001	22.97	23.25	22.44	23.22
11/02/2001	23.18	23.61	23.15	23.34
11/05/2001	23.53	23.83	23.42	23.77
11/06/2001	23.95	24	23.3	23.33
11/07/2001	23.5	24.28	23.45	24.28
11/08/2001	24.41	25.18	24.16	25.17
11/09/2001	24.9	25.33	24.34	24.56
11/12/2001	24.83	24.83	23.7	24.18
11/13/2001	24.07	24.98	24.07	24.67
11/14/2001	24.67	25	23.66	23.91
11/15/2001	23.8	23.97	22.9	23.06
11/16/2001	22.77	23.15	22.52	22.69
11/19/2001	22.93	23.33	22.83	23.13
11/20/2001	23.42	23.78	22.83	23.5
11/21/2001	23.34	24.2	23.34	24.07
11/22/2001	24.13	24.54	24	24.3
11/23/2001	24.5	24.6	24.18	24.48
11/26/2001	24.33	24.91	24.27	24.83
11/27/2001	24.8	24.83	23.86	24.5
11/28/2001	24.33	24.33	23.73	23.87
11/29/2001	23.97	24.52	23.9	24.43
11/30/2001	24.62	24.63	23.83	24.34
12/03/2001	24.17	24.75	24.17	24.58
12/04/2001	24.6	24.67	24	24.27
12/05/2001	24.17	24.63	23.62	24.28
12/06/2001	24	24.2	23.52	23.69
12/07/2001	23.67	23.95	23.6	23.67
12/10/2001	23.68	23.86	23.1	23.74
12/11/2001	23.85	23.95	23.5	23.95
12/12/2001	23.68	23.83	23.17	23.3
12/13/2001	23.66	23.66	23	23.3
12/14/2001	23.23	23.27	22.87	22.87
12/17/2001	23.28	23.62	23.1	23.6
12/18/2001	23.33	23.83	23.04	23.1
12/19/2001	23.3	23.3	22.85	22.97
12/20/2001	23.03	23.28	22.57	22.69
12/21/2001	22.67	22.9	21.92	22.26
12/24/2001	22.26	22.26	22.26	22.26
12/25/2001	22.26	22.26	22.26	22.26
12/26/2001	22.26	22.26	22.26	22.26
12/27/2001	22.27	22.87	22.17	22.87
12/28/2001	22.83	23.17	22.67	23.17
12/31/2001	23.17	23.17	23.17	23.17

Menu

Create your free account now!

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

2001 Historical Chart

Average

Low

High