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

2006 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 31.9534

CLOSE 31.9582

Low

LOW 27.29

High

HIGH 36.6

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	29.66	29.87	29.61	29.78
01/03/2006	29.84	30.07	29.73	29.92
01/04/2006	30.08	30.49	29.89	30.32
01/05/2006	30.49	30.49	30.08	30.2
01/06/2006	30.17	30.19	29.84	30.01
01/09/2006	30	30.15	29.79	29.8
01/10/2006	29.62	29.83	29.35	29.62
01/11/2006	29.85	29.93	29.59	29.84
01/12/2006	29.77	29.77	29.52	29.61
01/13/2006	29.6	29.6	29.27	29.3
01/16/2006	29.3	29.47	29.02	29.33
01/17/2006	29.07	29.35	29.07	29.24
01/18/2006	28.92	29.15	28.74	28.74
01/19/2006	28.68	29.03	28.67	29
01/20/2006	28.97	29.8	28.92	29.27
01/23/2006	29.09	29.45	29.01	29.09
01/24/2006	29.03	29.23	28.4	28.6
01/25/2006	28.65	29.5	28.6	29.37
01/26/2006	29.31	29.61	29.05	29.21
01/27/2006	29.4	29.42	29.07	29.22
01/30/2006	29.2	29.67	29.12	29.28
01/31/2006	29.48	29.53	29.2	29.24
02/01/2006	29.17	29.4	29.01	29.23
02/02/2006	29.21	29.67	29.17	29.3
02/03/2006	29.29	29.65	29.04	29.57
02/06/2006	29.76	30.1	29.76	29.98
02/07/2006	31	31.39	30.25	30.45
02/08/2006	30.1	30.83	29.87	30.76
02/09/2006	30.83	30.88	30.42	30.82
02/10/2006	30.85	30.97	30.69	30.97
02/13/2006	30.97	31.41	30.5	31.2
02/14/2006	31.33	31.33	30.91	30.97
02/15/2006	30.8	31.18	30.67	31
02/16/2006	31.2	31.28	30.71	30.9
02/17/2006	30.85	31.04	30.69	30.92
02/20/2006	31	31.15	30.71	30.82
02/21/2006	31	31	30.24	30.65
02/22/2006	30.9	31.58	30.11	30.61
02/23/2006	30.63	30.79	29.7	29.86
02/24/2006	29.97	30.33	29.85	29.99
02/27/2006	29.73	30.28	29.67	30.25
02/28/2006	30.11	30.33	29.96	30.07
03/01/2006	29.85	30.15	29.81	29.96
03/02/2006	29.98	30.28	29.78	30.28
03/03/2006	30.33	31.63	30.32	31.35
03/06/2006	31.34	31.64	30.69	30.9
03/07/2006	30.7	30.98	30.52	30.6
03/08/2006	30.57	30.58	30.2	30.37
03/09/2006	30.52	30.84	30.34	30.77
03/10/2006	30.73	31.75	30.67	31.67
03/13/2006	31.7	32.28	31.52	32.05
03/14/2006	32.09	32.28	31.92	32.13
03/15/2006	32.25	32.62	32.11	32.62
03/16/2006	32.68	33.25	32.55	32.96
03/17/2006	33	33.07	32.54	32.73
03/20/2006	32.67	33.08	32.26	32.5
03/21/2006	32.67	33.17	32.18	33.07
03/22/2006	32.98	33	32.51	32.7
03/23/2006	32.75	33.03	32.41	32.47
03/24/2006	32.32	32.78	32.29	32.67
03/27/2006	32.6	32.75	32.2	32.22
03/28/2006	32.34	32.6	31.92	32.25
03/29/2006	32.33	32.45	32.1	32.2
03/30/2006	32.24	32.53	32.01	32.19
03/31/2006	32.24	32.93	32.17	32.87
04/03/2006	32.87	33.64	32.77	33.33
04/04/2006	33.33	33.65	32.76	32.76
04/05/2006	32.21	32.62	32.2	32.51
04/06/2006	32.67	32.86	32.38	32.47
04/07/2006	32.41	32.5	31.94	31.97
04/10/2006	31.83	32	31.5	31.62
04/11/2006	31.56	31.69	31.17	31.28
04/12/2006	31.08	31.25	30.86	31.08
04/13/2006	31.17	31.4	31.02	31.33
04/18/2006	31.4	31.45	31.08	31.21
04/19/2006	31.45	31.5	31.19	31.22
04/20/2006	31.22	31.49	31.22	31.35
04/21/2006	31.36	31.76	31.3	31.46
04/24/2006	31.29	31.83	31.18	31.68
04/25/2006	31.65	31.9	31.29	31.38
04/26/2006	31.46	32	31.35	31.92
04/27/2006	32.04	32.29	31.72	32.12
04/28/2006	32.18	32.18	31.67	31.7
05/02/2006	31.79	32.53	31.69	32.47
05/03/2006	32.8	32.9	31.23	31.23
05/04/2006	31.38	31.69	31.37	31.44
05/05/2006	31.5	31.66	30.8	31.07
05/08/2006	31	31.17	30.58	30.72
05/09/2006	30.8	31.89	30.67	31.65
05/10/2006	31.13	31.55	30.97	31.01
05/11/2006	30.94	31.01	30.54	30.59
05/12/2006	30.54	30.84	30.18	30.18
05/15/2006	29.94	30.08	29.59	30.03
05/16/2006	29.89	30.41	29.81	30.27
05/17/2006	30.27	30.67	29.17	29.41
05/18/2006	29.35	29.97	28.93	29.77
05/19/2006	29.88	30.14	28.87	29.06
05/22/2006	29.11	29.27	28.12	28.38
05/23/2006	28.32	29.46	28.31	29.27
05/24/2006	29.05	29.32	28.77	28.89
05/25/2006	29.06	29.53	28.88	29.45
05/26/2006	29.41	29.84	29.11	29.73
05/29/2006	29.54	29.79	29.33	29.44
05/30/2006	29.4	29.6	28.67	28.93
05/31/2006	28.59	29.2	28.22	29.14
06/01/2006	28.96	29.52	28.87	29.34
06/02/2006	29.47	29.8	29.29	29.53
06/05/2006	29.56	29.56	28.73	29.23
06/06/2006	28.64	29.33	28.63	28.83
06/07/2006	29	29.31	28.65	29.15
06/08/2006	28.98	29.12	28.18	28.33
06/09/2006	28.77	28.98	28.51	28.8
06/12/2006	28.83	28.83	28.12	28.25
06/13/2006	27.93	28.17	27.29	27.49
06/14/2006	27.42	27.76	27.39	27.5
06/15/2006	27.58	28.84	27.58	28.54
06/16/2006	28.86	29.17	27.65	27.76
06/19/2006	27.77	28.25	27.6	27.81
06/20/2006	27.65	28.16	27.52	28.12
06/21/2006	28.08	28.22	27.74	28.1
06/22/2006	28.3	28.53	28.17	28.39
06/23/2006	28.7	29.6	28.7	29.09
06/26/2006	29.11	29.48	28.78	28.9
06/27/2006	29.08	29.17	28.44	28.48
06/28/2006	28.47	28.67	28.14	28.54
06/29/2006	28.83	29.69	28.7	29.55
06/30/2006	29.83	30.18	29.75	29.96
07/03/2006	30.08	30.16	29.78	29.86
07/04/2006	30	30.18	29.62	30.07
07/05/2006	30.2	30.5	29.56	29.68
07/06/2006	29.69	29.92	29.42	29.87
07/07/2006	29.86	29.91	29.39	29.64
07/10/2006	29.83	29.93	29.51	29.7
07/11/2006	29.61	29.78	29.4	29.57
07/12/2006	29.73	30.59	29.69	30.53
07/13/2006	30.17	30.33	29.95	30.17
07/14/2006	29.93	30.67	29.84	30.21
07/17/2006	30.3	30.51	30	30.08
07/18/2006	29.97	30.58	29.9	30.27
07/19/2006	30.5	30.96	30.2	30.79
07/20/2006	30.93	31.16	30.6	31.01
07/21/2006	30.98	31.83	30.88	31.14
07/24/2006	31.11	31.6	31	31.5
07/25/2006	31.5	31.5	31.17	31.33
07/26/2006	31.33	31.47	31.18	31.33
07/27/2006	31.5	32	31.46	31.57
07/28/2006	31.47	31.79	31.14	31.52
07/31/2006	31.5	31.75	31.21	31.27
08/01/2006	31.22	31.86	30.98	31.45
08/02/2006	31.67	31.97	31.43	31.83
08/03/2006	32.3	32.58	31.75	32.14
08/04/2006	32.33	32.58	31.84	32.09
08/07/2006	31.83	31.83	31.33	31.44
08/08/2006	31.67	32.15	31.56	32
08/09/2006	32.02	32.92	31.9	32.82
08/10/2006	32.33	32.72	32.06	32.68
08/11/2006	32.61	32.9	32.5	32.63
08/14/2006	32.8	32.96	32.67	32.86
08/15/2006	32.86	33.36	32.73	33.28
08/16/2006	33.21	33.37	33.09	33.22
08/17/2006	33.19	33.6	33.11	33.47
08/18/2006	33.48	34.49	33.44	34.05
08/21/2006	34	34.03	33.63	33.7
08/22/2006	33.75	34.38	33.51	34.33
08/23/2006	34.16	34.35	33.96	34.05
08/24/2006	33.97	34.49	33.63	34.47
08/25/2006	34.4	34.45	34.16	34.22
08/28/2006	34.24	34.33	33.63	34.22
08/29/2006	34.17	34.49	33.86	34.42
08/30/2006	34.46	34.93	34.44	34.51
08/31/2006	34.71	34.77	34.17	34.33
09/01/2006	34.27	34.58	34.04	34.25
09/04/2006	34.46	34.76	34.39	34.5
09/05/2006	34.63	34.66	34.03	34.14
09/06/2006	34.13	34.13	33.41	33.58
09/07/2006	33.53	33.53	32.81	33.07
09/08/2006	33	33.32	32.93	33.25
09/11/2006	33.13	33.26	32.72	33.16
09/12/2006	33.15	33.61	32.92	33.4
09/13/2006	33.5	33.81	33.34	33.67
09/14/2006	33.71	34	33.44	33.58
09/15/2006	33.47	34.08	33.42	34.02
09/18/2006	34.08	34.08	33.45	33.55
09/19/2006	33.46	33.96	33.35	33.51
09/20/2006	33.46	34.04	33.36	33.8
09/21/2006	33.97	34.12	33.51	33.98
09/22/2006	33.87	34.06	33.55	33.76
09/25/2006	33.83	34.25	33.6	34.03
09/26/2006	34.33	34.57	34.09	34.2
09/27/2006	34.22	34.81	34.17	34.52
09/28/2006	34.43	34.69	34.29	34.32
09/29/2006	34.26	34.6	34.06	34.15
10/02/2006	34.28	34.5	33.61	33.79
10/03/2006	33.74	33.91	33.36	33.51
10/04/2006	33.55	33.9	33.4	33.73
10/05/2006	33.91	34.15	33.82	34
10/06/2006	34	34.16	33.67	33.77
10/09/2006	33.68	33.98	33.67	33.96
10/10/2006	34	34.1	33.64	33.64
10/11/2006	33.71	34.1	33.65	33.82
10/12/2006	33.9	34.08	33.55	33.63
10/13/2006	33.88	34.06	33.64	33.81
10/16/2006	33.78	33.96	33.77	33.83
10/17/2006	33.7	33.89	33.44	33.47
10/18/2006	33.78	34.79	33.78	34.49
10/19/2006	34.53	35.61	34.43	35.51
10/20/2006	35.65	35.73	35.36	35.51
10/23/2006	35.5	35.94	35.38	35.73
10/24/2006	35.83	36.03	35.66	36
10/25/2006	36.06	36.46	35.83	36.29
10/26/2006	36.52	36.53	35.28	35.72
10/27/2006	35.73	36.35	35.49	35.64
10/30/2006	35.52	35.79	35.25	35.57
10/31/2006	36.05	36.6	34.5	34.85
11/01/2006	34.72	35.34	33.9	34.78
11/02/2006	34.56	35.31	34.22	34.45
11/03/2006	34.5	35.63	34.5	35.4
11/06/2006	35.33	35.58	35.03	35.27
11/07/2006	35.25	35.5	34.89	35.38
11/08/2006	35.17	35.27	34.78	34.96
11/09/2006	34.96	35.17	34.65	34.79
11/10/2006	34.45	34.79	34.19	34.58
11/13/2006	34.64	34.98	34.47	34.95
11/14/2006	34.67	35.13	34.55	35.1
11/15/2006	35.12	35.65	34.94	35.49
11/16/2006	35.38	35.41	34.85	34.88
11/17/2006	34.83	35.21	34.6	35.18
11/20/2006	34.94	34.99	34.65	34.93
11/21/2006	34.84	34.98	34.62	34.92
11/22/2006	35	35	34.45	34.67
11/23/2006	34.55	34.85	34.43	34.61
11/24/2006	34.49	34.53	33.91	34.1
11/27/2006	34.04	34.34	33.73	33.74
11/28/2006	33.68	34.06	33.29	33.9
11/29/2006	34.13	34.32	33.87	34.23
11/30/2006	34.34	34.61	33.72	33.78
12/01/2006	33.9	34.15	33.2	33.35
12/04/2006	33.55	33.77	33.06	33.31
12/05/2006	33.45	33.56	32.95	33.12
12/06/2006	33.33	33.78	33.18	33.63
12/07/2006	33.69	35.4	33.69	35.37
12/08/2006	35.45	35.45	34.97	35.35
12/11/2006	35.46	35.87	35.33	35.8
12/12/2006	35.69	35.93	35.51	35.93
12/13/2006	35.93	36.25	35.62	36.02
12/14/2006	35.68	35.96	34.84	35.06
12/15/2006	35.42	35.42	34.82	34.87
12/18/2006	34.98	35.52	34.9	35.27
12/19/2006	35.01	35.2	34.35	34.5
12/20/2006	34.5	34.77	34.17	34.21
12/21/2006	34.24	34.31	33.86	34.02
12/22/2006	34.02	34.07	33.57	33.69
12/27/2006	33.86	34.26	33.73	34.13
12/28/2006	34.11	34.4	33.74	33.87
12/29/2006	34.04	34.07	33.49	33.66

Menu

Create your free account now!

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

2006 Historical Chart

Average

Low

High