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

2004 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 19.5369

CLOSE 19.531

Low

LOW 16.24

High

HIGH 21.27

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2004	18.8	18.8	18.8	18.8
01/02/2004	18.75	19	18.74	18.87
01/05/2004	18.82	18.93	18.63	18.9
01/06/2004	18.93	19.34	18.85	19.14
01/07/2004	19.2	19.26	18.86	18.97
01/08/2004	18.97	19.18	18.67	18.75
01/09/2004	18.85	18.86	18.54	18.63
01/12/2004	18.47	18.75	18.17	18.36
01/13/2004	18.44	18.73	18.33	18.47
01/14/2004	18.44	18.53	18.25	18.33
01/15/2004	18.17	18.42	17.85	17.96
01/16/2004	18	18.66	17.92	18.63
01/19/2004	18.75	18.85	18.51	18.8
01/20/2004	18.91	18.91	18.46	18.55
01/21/2004	18.64	18.98	18.61	18.89
01/22/2004	18.91	19.08	18.72	18.8
01/23/2004	18.74	18.78	18.61	18.61
01/26/2004	18.38	18.63	18.38	18.53
01/27/2004	18.57	18.57	18.2	18.24
01/28/2004	18.04	18.38	18.04	18.22
01/29/2004	18.04	18.41	18.04	18.19
01/30/2004	18.37	18.39	17.39	17.66
02/02/2004	17.6	18.13	17.6	18.13
02/03/2004	18.18	18.27	17.84	18.06
02/04/2004	18	18.06	17.77	17.84
02/05/2004	17.81	17.92	17.38	17.48
02/06/2004	17.58	18.27	17.5	18.22
02/09/2004	18.33	18.37	18.12	18.3
02/10/2004	18.36	18.4	18.26	18.32
02/11/2004	18.36	18.4	18.27	18.35
02/12/2004	18.47	18.47	18.13	18.32
02/13/2004	18.41	18.53	18.16	18.31
02/16/2004	18.22	18.37	17.95	18.17
02/17/2004	18.09	18.25	18.03	18.25
02/18/2004	18.33	18.4	18.17	18.33
02/19/2004	18.33	18.37	18.17	18.27
02/20/2004	18.17	18.33	18	18.11
02/23/2004	18.1	18.41	18	18.26
02/24/2004	18.3	18.84	18.24	18.84
02/25/2004	18.72	18.77	17.97	17.97
02/26/2004	18.08	18.08	17.57	17.87
02/27/2004	17.93	18.17	17.77	17.98
03/01/2004	18	18.25	17.93	18.07
03/02/2004	18.16	18.18	17.88	18
03/03/2004	17.97	18	17.79	17.9
03/04/2004	17.92	17.92	17.67	17.73
03/05/2004	17.74	17.82	17.64	17.74
03/08/2004	17.84	17.84	17.7	17.8
03/09/2004	17.73	17.77	17.57	17.59
03/10/2004	17.48	17.68	17.48	17.57
03/11/2004	17.35	17.45	16.8	17.36
03/12/2004	17.22	17.34	16.97	17.13
03/15/2004	16.94	17.27	16.93	17.03
03/16/2004	17.07	17.23	16.59	16.87
03/17/2004	17.05	17.07	16.81	16.96
03/18/2004	16.92	17.01	16.67	16.71
03/19/2004	16.79	16.86	16.61	16.67
03/22/2004	16.65	16.77	16.24	16.49
03/23/2004	16.54	17.03	16.37	16.86
03/24/2004	16.81	17.15	16.69	17.02
03/25/2004	17.16	17.27	17.01	17.14
03/26/2004	17.34	17.5	17.12	17.33
03/29/2004	17.31	17.77	17.31	17.67
03/30/2004	17.57	17.79	17.4	17.55
03/31/2004	17.48	17.93	17.44	17.89
04/01/2004	17.95	17.98	17.58	17.85
04/02/2004	17.92	18.34	17.78	18.2
04/05/2004	18.22	18.26	18.03	18.24
04/06/2004	18.33	18.33	18.02	18.1
04/07/2004	18.06	18.17	18.06	18.17
04/08/2004	18.24	18.55	18.24	18.43
04/09/2004	18.43	18.43	18.43	18.43
04/12/2004	18.43	18.43	18.43	18.43
04/13/2004	18.4	18.77	18.27	18.6
04/14/2004	18.37	18.62	18.28	18.6
04/15/2004	18.57	18.8	18.26	18.77
04/16/2004	18.76	19.16	18.44	19.16
04/19/2004	19.09	19.22	18.91	19.13
04/20/2004	19.16	19.25	18.45	18.6
04/21/2004	18.53	19.13	18.44	19.02
04/22/2004	19.07	19.15	18.85	19.15
04/23/2004	19.2	19.65	19.07	19.34
04/26/2004	19.43	19.48	19.17	19.2
04/27/2004	19.14	19.5	19.12	19.22
04/28/2004	19.38	19.38	19.17	19.23
04/29/2004	19.23	19.48	19.03	19.04
04/30/2004	18.86	19.53	18.83	19.37
05/03/2004	19.37	19.48	19.07	19.45
05/04/2004	19.37	19.48	19.25	19.36
05/05/2004	19.37	19.62	19.15	19.29
05/06/2004	19.38	19.73	19.25	19.33
05/07/2004	19.36	19.65	18.9	19.37
05/10/2004	19	19.6	18.99	19.14
05/11/2004	19.26	19.62	19.05	19.57
05/12/2004	19.66	19.97	19.41	19.62
05/13/2004	19.73	19.82	19.38	19.59
05/14/2004	19.43	19.63	19.38	19.49
05/17/2004	19.26	19.69	19.23	19.69
05/18/2004	19.71	20	19.67	19.91
05/19/2004	20	20	19.55	19.61
05/20/2004	19.47	19.74	19.33	19.61
05/21/2004	19.69	19.73	19.56	19.66
05/24/2004	19.69	19.95	19.62	19.76
05/25/2004	19.75	20.05	19.68	19.9
05/26/2004	20.17	20.31	19.97	20.27
05/27/2004	20.33	20.56	20.08	20.23
05/28/2004	19.96	20.27	19.86	20.14
05/31/2004	20.2	20.43	19.55	20.33
06/01/2004	20.33	20.4	20.11	20.33
06/02/2004	20.43	20.73	20.41	20.66
06/03/2004	20.66	20.8	20.49	20.68
06/04/2004	20.78	20.98	20.61	20.69
06/07/2004	20.8	20.89	20.5	20.77
06/08/2004	20.84	20.88	20.64	20.77
06/09/2004	20.87	20.87	20.45	20.51
06/10/2004	20.55	20.88	20.45	20.82
06/11/2004	20.83	20.83	20.61	20.75
06/14/2004	20.67	20.87	20.34	20.39
06/15/2004	20.43	20.74	20.29	20.71
06/16/2004	20.86	21.17	20.7	21.11
06/17/2004	21.02	21.17	20.83	20.93
06/18/2004	20.83	20.97	20.56	20.84
06/21/2004	21	21.11	20.78	20.98
06/22/2004	20.82	20.85	20.18	20.22
06/23/2004	20.28	20.42	20.15	20.23
06/24/2004	20.38	20.61	20.3	20.5
06/25/2004	20.41	20.57	20.36	20.42
06/28/2004	20.36	20.48	20.26	20.38
06/29/2004	20.43	20.52	20.3	20.41
06/30/2004	20.37	20.52	20.33	20.33
07/01/2004	20.5	20.85	20.5	20.73
07/02/2004	20.73	20.94	20.6	20.87
07/05/2004	20.83	20.98	20.53	20.66
07/06/2004	20.65	20.66	20.43	20.5
07/07/2004	20.39	20.73	20.39	20.58
07/08/2004	20.59	20.6	20.06	20.17
07/09/2004	20.1	20.17	19.89	20.04
07/12/2004	19.87	20.35	19.87	20.35
07/13/2004	20.47	20.47	19.98	20.22
07/14/2004	19.96	20.07	19.24	19.97
07/15/2004	19.87	19.89	19.59	19.79
07/16/2004	19.79	20.16	19.66	19.97
07/19/2004	19.97	20.19	19.78	20.02
07/20/2004	19.82	20.58	19.82	20.52
07/21/2004	20.55	21	20.34	20.77
07/22/2004	20.6	20.79	20.39	20.47
07/23/2004	20.56	20.58	20.2	20.26
07/26/2004	20.13	20.36	19.92	20.04
07/27/2004	19.98	20.17	19.85	20.04
07/28/2004	20.17	20.17	19.83	19.91
07/29/2004	19.92	20.28	19.92	20.17
07/30/2004	20.26	20.32	20.07	20.14
08/02/2004	20.12	20.22	19.99	20.13
08/03/2004	20.24	20.54	20.11	20.31
08/04/2004	20.17	20.6	20.17	20.28
08/05/2004	20.26	20.36	20.1	20.16
08/06/2004	19.98	20.12	19.77	19.88
08/09/2004	19.98	19.98	19.61	19.78
08/10/2004	19.77	20.09	19.69	19.93
08/11/2004	19.93	20.08	19.92	20.03
08/12/2004	19.86	20.35	19.86	19.94
08/13/2004	19.94	20.13	19.77	19.78
08/16/2004	19.75	19.87	19.66	19.66
08/17/2004	19.59	19.77	19.42	19.52
08/18/2004	19.6	20.14	19.53	19.99
08/19/2004	20.17	20.22	19.73	19.84
08/20/2004	19.82	20.1	19.82	20.1
08/23/2004	20.24	20.24	20.02	20.04
08/24/2004	20.01	20.3	19.97	20.22
08/25/2004	20.37	20.39	20.09	20.19
08/26/2004	20.38	20.38	20.18	20.23
08/27/2004	20.33	20.33	20.13	20.2
08/30/2004	20.2	20.22	20.06	20.17
08/31/2004	20.11	20.17	19.87	19.97
09/01/2004	20.02	20.17	19.95	19.98
09/02/2004	20.06	20.13	19.94	19.97
09/03/2004	20.01	20.13	19.94	19.98
09/06/2004	20.01	20.25	19.89	20.02
09/07/2004	20.1	20.12	19.92	19.94
09/08/2004	19.93	19.95	19.75	19.87
09/09/2004	19.84	20.05	19.77	19.91
09/10/2004	19.89	20.3	19.89	20.28
09/13/2004	20.45	20.63	20.33	20.6
09/14/2004	20.67	20.7	20.4	20.57
09/15/2004	20.57	20.91	20.54	20.65
09/16/2004	20.77	20.88	20.63	20.82
09/17/2004	20.83	20.87	20.71	20.75
09/20/2004	20.74	20.75	20.52	20.7
09/21/2004	20.71	20.74	20.54	20.56
09/22/2004	20.56	20.8	20.51	20.73
09/23/2004	20.67	20.75	20.66	20.68
09/24/2004	20.68	20.82	20.64	20.8
09/27/2004	20.9	20.9	20.72	20.81
09/28/2004	20.77	20.88	20.7	20.81
09/29/2004	20.89	20.91	20.78	20.78
09/30/2004	20.92	20.92	20.5	20.55
10/01/2004	20.47	21.04	20.33	21.04
10/04/2004	21.23	21.27	20.9	20.94
10/05/2004	20.98	21.05	20.71	20.97
10/06/2004	21.05	21.12	20.77	20.87
10/07/2004	20.92	21.03	20.82	20.84
10/08/2004	20.89	21.2	20.8	20.97
10/11/2004	21	21	20.82	20.86
10/12/2004	20.96	20.97	20.73	20.94
10/13/2004	21	21.09	20.74	20.85
10/14/2004	20.74	20.95	20.74	20.79
10/15/2004	20.8	21.01	20.75	20.82
10/18/2004	20.92	20.92	20.52	20.78
10/19/2004	20.93	21.03	20.82	20.9
10/20/2004	20.73	20.99	20.5	20.94
10/21/2004	20.88	21.18	20.88	21.12
10/22/2004	21.1	21.23	21.06	21.21
10/25/2004	20.69	20.92	20.51	20.56
10/26/2004	20.71	20.71	19.97	20.07
10/27/2004	19.5	19.94	19.15	19.83
10/28/2004	19.98	20.03	19.67	19.92
10/29/2004	19.9	20.26	19.9	20
11/01/2004	19.94	20.42	19.92	20.37
11/02/2004	20.5	20.56	20.2	20.3
11/03/2004	20.49	20.81	20.16	20.57
11/04/2004	20.63	20.74	20.53	20.67
11/05/2004	20.83	20.88	20.64	20.73
11/08/2004	20.81	20.97	20.67	20.8
11/09/2004	20.83	21.06	20.76	20.76
11/10/2004	20.87	21.12	20.74	20.97
11/11/2004	21.08	21.08	20.71	20.89
11/12/2004	20.96	21.05	20.71	20.73
11/15/2004	20.93	20.93	20.42	20.5
11/16/2004	20.55	20.7	20.38	20.43
11/17/2004	20.56	20.73	20.43	20.5
11/18/2004	20.45	20.67	20.42	20.64
11/19/2004	20.63	20.69	20.1	20.2
11/22/2004	20.12	20.17	19.92	20.03
11/23/2004	20.07	20.1	19.6	19.68
11/24/2004	19.83	19.93	19.67	19.71
11/25/2004	19.74	19.86	19.61	19.84
11/26/2004	19.76	19.86	19.65	19.72
11/29/2004	19.75	19.98	19.44	19.49
11/30/2004	19.59	19.69	19.41	19.57
12/01/2004	19.54	19.93	19.45	19.8
12/02/2004	19.89	19.89	19.57	19.65
12/03/2004	19.72	19.85	19.65	19.71
12/06/2004	19.67	19.67	19.47	19.5
12/07/2004	19.52	19.53	19.19	19.27
12/08/2004	19.1	19.3	19.02	19.1
12/09/2004	19.09	19.11	18.76	18.86
12/10/2004	18.95	19	18.46	18.57
12/13/2004	18.58	18.92	18.58	18.87
12/14/2004	18.95	19.47	18.86	19.41
12/15/2004	19.53	19.79	19.49	19.68
12/16/2004	19.67	19.83	19.6	19.8
12/17/2004	19.73	19.8	19.34	19.54
12/20/2004	19.69	19.89	19.65	19.82
12/21/2004	19.83	19.84	19.75	19.78
12/22/2004	19.83	19.83	19.63	19.67
12/23/2004	19.75	19.75	19.41	19.62
12/24/2004	19.62	19.62	19.62	19.62
12/27/2004	19.74	19.74	19.59	19.66
12/28/2004	19.73	19.78	19.65	19.68
12/29/2004	19.73	19.77	19.49	19.61
12/30/2004	19.77	19.77	19.67	19.74
12/31/2004	19.74	19.74	19.74	19.74

Menu

Create your free account now!

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

2004 Historical Chart

Average

Low

High