Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Fresenius Medical Care AG & Co. KGaA logo
FME.DE
Fresenius Medical Care AG & Co. KGaA
13:12:16
40.54 €
0.0000 (%0.00)
Previous Close: 41.26
Day Low₺40.2
Day High₺41.12
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 23.3633
CLOSE 23.3996

Low

LOW 19

High

HIGH 29.82
DATEOPENHIGHLOWCLOSE
01/03/200519.6820.119.6819.94
01/04/200519.8720.0219.6419.73
01/05/200519.6319.719.5219.57
01/06/200519.4719.6319.2319.37
01/07/200519.3319.4219.2919.37
01/10/200519.3719.4619.3119.38
01/11/200519.4519.6319.0319.17
01/12/200519.2419.4819.1419.32
01/13/200519.419.4219.1919.22
01/14/200519.0719.319.0719.16
01/17/200519.1719.3219.0319.12
01/18/200519.0219.321919.29
01/19/200519.2919.4219.2119.26
01/20/200519.3319.4719.1319.42
01/21/200519.4719.9219.3519.87
01/24/200519.8920.0819.8320.06
01/25/200520.120.3520.0220.26
01/26/200520.2620.5320.1720.44
01/27/200520.442120.220.21
01/28/200520.3820.6120.3120.54
01/31/200520.6320.7520.520.72
02/01/200520.6620.7520.3720.59
02/02/200520.6420.6420.420.51
02/03/200520.5320.5320.3320.41
02/04/200520.4520.7420.4120.7
02/07/200520.721.0620.6721.02
02/08/200520.9421.3520.9421.33
02/09/200521.3721.6521.3721.57
02/10/200521.6521.6621.4721.56
02/11/200521.5821.6221.4421.59
02/14/200521.5721.7821.5221.67
02/15/200521.6621.8321.5221.81
02/16/200521.7921.7921.5721.66
02/17/200521.7421.8321.6521.72
02/18/200521.6621.7621.5621.76
02/21/200521.8322.1121.7422.01
02/22/200522.0722.0821.5321.57
02/23/200521.4221.621.3221.42
02/24/200521.5522.4521.4722.32
02/25/200522.2822.3222.0722.27
02/28/200522.2722.6322.0522.55
03/01/200522.5822.8622.3522.74
03/02/200522.722.8322.4622.46
03/03/200522.3522.422.0322.1
03/04/200522.3122.3121.9221.97
03/07/200521.9122.2121.722.08
03/08/200522.0822.2521.9722.04
03/09/200522.0522.3321.821.83
03/10/200521.821.9321.3721.45
03/11/200521.4921.8521.3921.5
03/14/200521.3421.821.2721.55
03/15/200521.5921.7821.5521.61
03/16/200521.5821.6721.3421.41
03/17/200521.4121.5421.2721.35
03/18/200521.3321.4221.1821.29
03/21/200521.2321.3921.221.24
03/22/200521.2921.4121.121.35
03/23/20052121.0820.8821.01
03/24/200520.932120.8420.96
03/25/200520.9620.9620.9620.96
03/28/200520.9620.9620.9620.96
03/29/200521.0421.0420.6620.99
03/30/200520.7821.0720.7821.02
03/31/200521.0121.0820.7720.82
04/01/200520.921.1520.8121.08
04/04/200521.0821.1420.9121.02
04/05/20052121.472121.38
04/06/200520.7321.3120.5721.17
04/07/200521.0421.521.0421.44
04/08/200521.6321.6321.3321.47
04/11/200521.421.521.3421.41
04/12/200521.3221.5521.1321.2
04/13/200521.3421.3621.221.32
04/14/200521.2421.421.1321.2
04/15/200521.0921.4221.0421.26
04/18/200520.8720.9820.6620.75
04/19/200520.8521.1120.6621.03
04/20/200521.0721.1720.7820.93
04/21/200520.7720.8920.4720.6
04/22/200520.6320.920.4620.79
04/25/200520.6720.920.6520.89
04/26/200520.9620.9720.7120.93
04/27/200520.8120.9320.3520.5
04/28/200520.620.8120.520.7
04/29/200520.4920.8720.4920.73
05/02/200520.9520.9520.7220.72
05/03/200520.8520.9420.7120.82
05/04/200520.7520.7719.7520.18
05/05/200520.1720.9120.1720.53
05/06/200520.8721.4120.6721.22
05/09/200521.3821.3821.0221.12
05/10/200521.1721.3821.121.34
05/11/200521.4321.6521.3121.52
05/12/200521.521.621.2921.57
05/13/200521.3521.6321.2221.57
05/16/200521.5721.621.3621.43
05/17/200521.4421.4421.221.29
05/18/200521.3221.4321.2521.43
05/19/200521.4221.4821.2921.46
05/20/200521.4321.4721.2621.43
05/23/200521.5921.7221.4721.6
05/24/200521.6721.7121.5321.65
05/25/200521.3321.6521.3321.47
05/26/200521.4321.5921.4221.58
05/27/200521.5821.5921.3221.34
05/30/200521.3421.3821.1421.33
05/31/200521.4521.4721.2421.28
06/01/200521.3821.721.3321.64
06/02/200521.5221.9621.5121.76
06/03/200521.7621.8321.6521.75
06/06/200521.6821.921.6821.76
06/07/200521.9321.9321.5421.78
06/08/200521.9721.9721.5421.71
06/09/200521.6121.7321.5221.71
06/10/200521.6921.7821.6421.77
06/13/200521.8722.1421.7722.05
06/14/200522.0822.7822.0522.73
06/15/200522.7122.9322.4522.47
06/16/200522.6322.8122.4822.78
06/17/200522.7523.2722.7523.09
06/20/200522.9723.222.8323.1
06/21/200523.0923.2523.0923.22
06/22/200523.2823.3823.123.32
06/23/200523.2623.4723.2323.45
06/24/200523.2123.4123.2123.38
06/27/200523.3723.523.1323.16
06/28/200523.323.4323.2423.39
06/29/200523.4323.4923.3123.38
06/30/200523.2423.5623.1223.56
07/01/200523.623.623.3423.58
07/04/200523.6723.6823.4223.48
07/05/200523.4523.7123.4523.66
07/06/200523.7823.9323.5723.61
07/07/200523.623.622.8923.31
07/08/200523.4523.5323.3523.46
07/11/200523.523.6123.3923.5
07/12/200523.3723.4823.1423.27
07/13/200523.2323.523.223.44
07/14/200523.523.7523.4123.52
07/15/200523.4723.6923.423.5
07/18/200523.4223.6223.4223.55
07/19/200523.523.5323.3823.41
07/20/200523.3723.4323.1423.23
07/21/200523.3223.5323.2823.42
07/22/200523.2723.4523.0623.3
07/25/200523.2223.3223.0723.25
07/26/200523.1723.2823.0323.18
07/27/200523.1623.5523.1623.53
07/28/200523.6423.7423.4623.72
07/29/200523.824.0723.724.01
08/01/200524.1524.1623.9223.98
08/02/200524.0824.0823.6923.85
08/03/200523.9224.3823.8324.23
08/04/200524.4824.5623.9924.1
08/05/200524.1224.1223.4323.66
08/08/200523.6723.8423.523.83
08/09/200523.8523.9823.7823.83
08/10/200523.7524.0223.7524.02
08/11/200524.0624.3123.9324.24
08/12/200524.2524.3323.9324
08/15/200524.0724.0723.5123.67
08/16/200523.6923.9923.5423.82
08/17/200523.6523.823.4423.61
08/18/200523.5123.8123.4723.74
08/19/200523.8323.8323.6223.65
08/22/200523.6723.7523.2923.35
08/23/200523.2223.4323.223.39
08/24/200523.3324.1423.1924.03
08/25/20052424.0323.8324.03
08/26/200523.9224.0423.7223.79
08/29/200523.7323.9923.6223.74
08/30/200523.8324.0423.7723.92
08/31/200523.9224.8323.9224.5
09/01/200524.5424.7324.5224.73
09/02/200524.7624.824.4724.58
09/05/200524.6724.9324.624.77
09/06/200524.7825.224.7825.14
09/07/200525.225.4125.1225.32
09/08/200525.3625.3624.9725.15
09/09/200525.0825.2625.0725.17
09/12/200525.3225.3625.0725.13
09/13/200525.1425.1824.7824.79
09/14/200524.824.9724.7924.96
09/15/200524.9524.9924.824.89
09/16/200524.9425.0624.8725.03
09/19/200524.5125.2424.4125.24
09/20/200525.1725.325.1725.2
09/21/200525.0225.3325.0225.15
09/22/200525.1325.3224.9824.98
09/23/200525.0425.2625.0225.13
09/26/200525.1925.5125.1425.47
09/27/200525.4425.5725.3325.42
09/28/200525.4725.5725.125.29
09/29/200525.3325.4125.2125.41
09/30/200525.4725.5225.0325.25
10/03/200525.3425.4325.0925.14
10/04/200525.2125.5725.125.57
10/05/200525.4725.725.4125.68
10/06/200525.526.1525.426
10/07/200525.9826.5725.9326.5
10/10/200526.5126.8326.426.48
10/11/200526.526.825.9326.18
10/12/200526.0926.7525.7526.7
10/13/200526.6126.7926.4826.52
10/14/200526.4726.7526.0526.71
10/17/200526.7527.1626.6426.7
10/18/200526.6826.8826.226.43
10/19/200526.2326.2725.3725.4
10/20/200525.8325.9325.1925.27
10/21/200525.225.2824.724.75
10/24/200524.7225.3924.5225.25
10/25/200525.2725.482525.05
10/26/200525.0525.392525.39
10/27/200525.3225.4324.6924.9
10/28/200524.9425.0224.5724.84
10/31/200525.0825.1124.9325.02
11/01/200525.0725.124.9224.93
11/02/200525.0725.5725.0325.57
11/03/200525.7726.1725.5626.13
11/04/200526.1726.2725.4925.52
11/07/200525.6526.1325.4526.06
11/08/200526.3126.3125.8625.86
11/09/200526.1926.2625.8326.22
11/10/200526.3926.6226.2226.56
11/11/200526.7426.7526.4926.6
11/14/200526.626.6526.3626.59
11/15/200526.4926.7626.4926.76
11/16/200526.7826.8626.6826.75
11/17/200526.9127.0326.7426.78
11/18/200527.0227.1226.5926.72
11/21/200526.8426.8426.6626.74
11/22/200526.7526.8326.5926.67
11/23/200526.8226.8326.6326.73
11/24/200526.6426.7826.4226.54
11/25/200526.526.6826.426.68
11/28/200526.8526.8626.3826.51
11/29/200526.3926.8326.3526.77
11/30/200526.826.9126.7526.87
12/01/200526.8626.9826.6926.94
12/02/200527.127.3826.8627.35
12/05/200527.4227.4227.0227.04
12/06/20052727.1626.9226.99
12/07/200527.0427.2626.827.15
12/08/200527.0227.526.8827.5
12/09/200527.428.0327.3327.91
12/12/200527.9528.0827.928.03
12/13/200528.0328.432828.31
12/14/200528.3228.3228.1628.21
12/15/200528.2228.2328.1328.23
12/16/200528.2228.4328.128.33
12/19/200528.3229.0328.3228.65
12/20/200528.5129.2728.528.91
12/21/200528.8928.928.3728.72
12/22/200528.628.8928.5928.88
12/23/200528.8629.2128.8429.15
12/26/200529.1529.1529.1529.15
12/27/200529.2229.5628.9629.56
12/28/200529.4229.4629.1129.45
12/29/200529.529.8229.3229.82
12/30/200529.6229.829.5529.67