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

2007 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 35.8288

CLOSE 35.83

Low

LOW 32.98

High

HIGH 39.09

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2007	33.77	33.93	33.55	33.67
01/03/2007	33.8	34.66	33.59	34.65
01/04/2007	34.5	34.6	34.2	34.48
01/05/2007	34.33	34.61	33.9	33.94
01/08/2007	34.11	34.45	33.97	34.38
01/09/2007	34.38	34.73	34.25	34.35
01/10/2007	34.21	34.28	33.81	33.91
01/11/2007	34.08	34.56	33.8	34.48
01/12/2007	34.6	34.9	34.24	34.85
01/15/2007	34.9	35.23	34.9	35.08
01/16/2007	35.16	35.16	34.71	34.8
01/17/2007	34.85	34.96	34.34	34.55
01/18/2007	34.49	34.68	33.95	34.09
01/19/2007	33.93	34.43	33.59	34.31
01/22/2007	34.5	34.5	33.58	33.67
01/23/2007	33.67	34	33.27	33.88
01/24/2007	34	34.67	34	34.37
01/25/2007	34.23	34.46	34	34.02
01/26/2007	33.93	34.37	33.75	34.14
01/29/2007	34.29	34.55	33.93	34.46
01/30/2007	34.33	34.5	33.98	34.11
01/31/2007	34	34.33	33.9	34.17
02/01/2007	34.25	34.97	34.17	34.81
02/02/2007	34.83	34.96	34.53	34.82
02/05/2007	34.69	34.7	34.35	34.55
02/06/2007	34.83	37.02	34.83	36.69
02/07/2007	36.63	36.78	36.24	36.45
02/08/2007	36.33	36.52	36.04	36.19
02/09/2007	36.3	36.55	36.22	36.43
02/12/2007	36.34	36.73	36.19	36.28
02/13/2007	36.33	36.42	35.98	36.36
02/14/2007	36.35	36.67	35.99	36.17
02/15/2007	36.04	36.36	36	36.34
02/16/2007	36.67	36.68	36.03	36.05
02/19/2007	36.21	37.09	36.08	36.95
02/20/2007	37.01	37.37	36.79	37.2
02/21/2007	37.96	38.22	37.34	37.67
02/22/2007	38.33	38.33	36.71	36.94
02/23/2007	37.47	37.96	37.12	37.71
02/26/2007	37.54	37.73	37.04	37.55
02/27/2007	37.37	37.47	36.05	36.11
02/28/2007	35.96	36.63	35.11	35.67
03/01/2007	35.67	36.06	34.56	35.4
03/02/2007	35.55	35.75	34.6	35.42
03/05/2007	34.82	35.41	34.53	35.22
03/06/2007	35.28	35.67	35.03	35.4
03/07/2007	35.56	35.73	35	35.27
03/08/2007	35.27	36.06	35.08	35.76
03/09/2007	35.93	36.26	35.63	35.86
03/12/2007	36.05	36.5	35.77	35.93
03/13/2007	35.93	36.28	35.18	35.2
03/14/2007	34.83	34.97	34.17	34.33
03/15/2007	34.66	35.1	34.57	34.84
03/16/2007	34.92	35.06	34.6	34.85
03/19/2007	35.19	35.82	35	35.51
03/20/2007	35.63	36.53	35.4	36.3
03/21/2007	36.22	36.67	35.86	36.23
03/22/2007	36.67	37.04	36.41	36.41
03/23/2007	36.54	36.74	36.14	36.39
03/26/2007	36.42	36.58	36.17	36.48
03/27/2007	36.48	36.63	35.85	36.01
03/28/2007	35.98	36.17	35.67	35.98
03/29/2007	36.08	36.36	35.83	36.27
03/30/2007	36.2	36.74	36.09	36.31
04/02/2007	36.43	36.49	35.95	36.45
04/03/2007	36.46	37.23	36.21	37.19
04/04/2007	37.33	37.73	36.96	37.43
04/05/2007	37.43	37.49	36.92	37.08
04/10/2007	37.04	37.48	36.75	37.37
04/11/2007	37.25	37.51	37.09	37.11
04/12/2007	37.17	37.24	36.68	36.81
04/13/2007	36.93	37.4	36.86	37.28
04/16/2007	37.33	37.37	37.12	37.37
04/17/2007	37.18	37.37	37.05	37.19
04/18/2007	37.08	37.4	36.98	37.06
04/19/2007	36.67	36.88	36.57	36.68
04/20/2007	36.76	36.87	36.49	36.49
04/23/2007	36.53	36.87	36.31	36.75
04/24/2007	36.77	37.06	36.15	36.29
04/25/2007	36.41	36.85	36.17	36.7
04/26/2007	36.82	36.94	36.56	36.78
04/27/2007	36.68	36.92	36.17	36.69
04/30/2007	36.55	37.03	36.36	36.81
05/02/2007	36.98	37.16	36.33	37.09
05/03/2007	37.39	37.39	37.09	37.33
05/04/2007	37.46	37.67	37.03	37.22
05/07/2007	37.37	37.62	37.1	37.54
05/08/2007	37.58	38.3	37.35	38.02
05/09/2007	38.17	38.44	37.55	37.65
05/10/2007	37.65	37.79	37.17	37.28
05/11/2007	37.15	37.51	36.67	37.41
05/14/2007	37.61	37.7	37.28	37.44
05/15/2007	37.3	38.03	37.17	37.83
05/16/2007	37	37.5	37	37.16
05/17/2007	37.17	37.34	36.98	37
05/18/2007	36.87	37.2	36.61	36.88
05/21/2007	36.79	36.83	36.38	36.41
05/22/2007	36.37	36.4	35.93	36.04
05/23/2007	35.96	36.03	35.59	35.63
05/24/2007	35.55	35.79	35.2	35.23
05/25/2007	35.23	35.6	35.17	35.39
05/29/2007	35.54	36.23	35.54	36.17
05/30/2007	36.1	36.11	35.81	35.99
05/31/2007	36.33	36.83	36.26	36.36
06/01/2007	36.56	36.82	36.44	36.58
06/04/2007	36.45	36.65	36.23	36.25
06/05/2007	36.33	36.49	35.86	35.88
06/06/2007	35.83	36.2	35.35	35.47
06/07/2007	35.41	35.71	34.86	35.15
06/08/2007	34.96	35.33	34.7	34.95
06/11/2007	35.1	35.54	35.01	35.19
06/12/2007	35.02	35.63	35.02	35.52
06/13/2007	35.33	35.43	35.01	35.2
06/14/2007	35.6	35.77	35.24	35.52
06/15/2007	35.65	35.93	35.36	35.85
06/18/2007	36.35	36.5	35.25	35.27
06/19/2007	35.1	35.7	33.52	35.15
06/20/2007	35	35.27	34.81	35.02
06/21/2007	34.87	35.15	33.86	34.11
06/22/2007	34.2	34.29	33.52	33.83
06/25/2007	33.6	34.25	33.35	34.11
06/26/2007	34	34.08	33.49	33.57
06/27/2007	33.34	33.87	33.1	33.62
06/28/2007	33.86	34.25	33.67	34.06
06/29/2007	34.14	34.15	33.59	34.13
07/02/2007	34	34.46	33.77	34.29
07/03/2007	34.42	34.45	33.75	33.91
07/04/2007	33.79	34.2	33.73	34.07
07/05/2007	34.25	34.4	33.8	33.87
07/06/2007	33.8	34.36	33.67	34.34
07/09/2007	34.44	34.44	33.75	33.94
07/10/2007	33.95	34.16	33.35	33.7
07/11/2007	33.39	33.49	32.99	33.19
07/12/2007	33.14	33.84	33.06	33.8
07/13/2007	33.95	34.08	33.11	33.21
07/16/2007	33.25	33.72	33.17	33.61
07/17/2007	33.52	33.95	33.41	33.79
07/18/2007	33.39	33.7	32.98	33.05
07/19/2007	33.24	33.99	33.1	33.76
07/20/2007	33.81	33.89	33.18	33.21
07/23/2007	33.4	34.54	33.3	33.97
07/24/2007	33.81	34	33.35	33.47
07/25/2007	33.33	36.07	33.32	35.15
07/26/2007	35.35	35.62	34.81	34.9
07/27/2007	34.3	35.35	34.27	35
07/30/2007	34.89	35.06	33.92	34.02
07/31/2007	34.32	35	34.32	34.54
08/01/2007	34.44	35.1	33.76	34.4
08/02/2007	35.48	35.91	35.11	35.73
08/03/2007	35.9	35.9	34.62	35.34
08/06/2007	35.02	36.19	34.68	36.03
08/07/2007	36.07	36.42	35.69	36.4
08/08/2007	36.5	36.85	36.12	36.38
08/09/2007	36.29	36.49	34.89	36
08/10/2007	35.46	36.1	35.26	35.58
08/13/2007	35.7	36.37	35.58	36.17
08/14/2007	35.83	36.08	34.93	35.09
08/15/2007	34.77	35.6	34.77	35.4
08/16/2007	34.83	35.69	34.66	35
08/17/2007	34.8	36.4	34.58	35.5
08/20/2007	35.57	35.9	34.9	35.28
08/21/2007	35.52	35.61	35.1	35.53
08/22/2007	35.5	35.69	34.77	34.86
08/23/2007	35.15	35.58	34.92	35.51
08/24/2007	35.32	35.64	35.28	35.47
08/27/2007	35.54	35.84	35.11	35.32
08/28/2007	35.18	35.42	35.09	35.31
08/29/2007	35.09	35.75	34.76	35.71
08/30/2007	35.79	35.8	35.04	35.48
08/31/2007	35.61	36.22	35.48	36.06
09/03/2007	36.26	36.4	35.46	35.52
09/04/2007	35.51	36.17	35.27	36.1
09/05/2007	36.08	36.45	35.69	35.73
09/06/2007	35.96	36.16	35.17	35.6
09/07/2007	35.68	36.41	35.64	36
09/10/2007	35.92	36.46	35.92	36.1
09/11/2007	36.35	36.74	36.05	36.2
09/12/2007	37.1	37.53	36.67	37.36
09/13/2007	37.17	37.45	36.79	37.12
09/14/2007	36.94	37.31	36.3	37.1
09/17/2007	37	37.72	36.6	37.63
09/18/2007	37.44	37.8	37.09	37.57
09/19/2007	37.68	37.83	37.03	37.28
09/20/2007	36.97	37	36.71	36.84
09/21/2007	36.88	37.99	36.8	37.85
09/24/2007	37.6	38.19	37.35	37.65
09/25/2007	37.45	37.67	37.12	37.12
09/26/2007	37.15	37.65	37	37.04
09/27/2007	37.4	37.75	37.29	37.66
09/28/2007	37.57	37.8	37.07	37.27
10/01/2007	37.2	37.58	37.1	37.13
10/02/2007	37.28	37.4	36.7	37.05
10/03/2007	37.17	37.39	36.35	36.5
10/04/2007	36.3	36.91	36.3	36.75
10/05/2007	36.76	36.99	36.07	36.31
10/08/2007	36.16	36.5	36.08	36.3
10/09/2007	36.38	36.83	36.35	36.43
10/10/2007	36.55	36.61	36.2	36.47
10/11/2007	36.59	36.9	36.06	36.14
10/12/2007	36.23	36.36	35.61	35.83
10/15/2007	35.77	35.99	35.24	35.33
10/16/2007	35.29	36.11	35.2	35.87
10/17/2007	36.1	36.54	35.68	36.29
10/18/2007	36.31	36.37	35.3	35.84
10/19/2007	35.59	35.83	35.35	35.6
10/22/2007	35.3	35.8	35.25	35.41
10/23/2007	35.59	35.78	35.4	35.51
10/24/2007	35.46	35.55	34.92	35.39
10/25/2007	35.44	36.3	35.44	36.19
10/26/2007	36.26	36.3	35.79	36.21
10/29/2007	36.37	36.46	35.87	36.22
10/30/2007	36.13	36.39	35.25	35.49
10/31/2007	35.71	37	35.71	36.46
11/01/2007	36.41	36.5	35.9	36.12
11/02/2007	35.71	35.71	35.17	35.31
11/05/2007	35.11	35.34	34.63	34.93
11/06/2007	35.09	35.09	34.65	34.9
11/07/2007	35.08	35.26	34.39	34.56
11/08/2007	34.31	34.68	33.8	34.63
11/09/2007	34.95	35.23	34.6	35.05
11/12/2007	34.82	35.44	34.82	35.39
11/13/2007	35.24	36.54	35.24	36.5
11/14/2007	36.51	36.7	35.74	35.8
11/15/2007	35.71	35.8	35	35.3
11/16/2007	35.18	35.78	35.18	35.72
11/19/2007	35.59	35.85	35.03	35.64
11/20/2007	35.85	36.33	35.25	36.29
11/21/2007	35.91	36.13	35.05	35.81
11/22/2007	35.92	36.84	35.71	36.67
11/23/2007	36.74	36.99	36.05	36.45
11/26/2007	36.61	36.88	36.22	36.77
11/27/2007	36.4	37.07	36.4	36.97
11/28/2007	37.35	38.04	36.78	38.04
11/29/2007	38.41	38.49	37.43	37.54
11/30/2007	37.44	38.38	37.44	38.22
12/03/2007	38.17	38.9	38.17	38.67
12/04/2007	38.5	39.09	38.41	38.44
12/05/2007	38.51	38.91	38.08	38.5
12/06/2007	38.53	38.59	37.88	37.94
12/07/2007	37.98	38	37.54	37.86
12/10/2007	37.55	37.86	37.34	37.62
12/11/2007	37.95	37.95	37.33	37.81
12/12/2007	37.59	37.6	36.41	36.52
12/13/2007	36.32	36.97	36.21	36.25
12/14/2007	36.45	36.89	36.26	36.73
12/17/2007	36.4	36.97	36.34	36.48
12/18/2007	36.48	36.64	35.38	35.4
12/19/2007	35.43	35.92	34.9	35.64
12/20/2007	35.82	36.47	35.72	35.94
12/21/2007	36.64	36.65	36.08	36.44
12/27/2007	36.59	36.59	35.99	36.13
12/28/2007	35.99	36.69	35.85	36.69

Menu

Create your free account now!

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

2007 Historical Chart

Average

Low

High