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

2008 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 34.8781

CLOSE 34.8819

Low

LOW 28.53

High

HIGH 39.3

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2008	36.6	36.83	36	36.1
01/03/2008	35.98	36.43	35.74	36.34
01/04/2008	36.6	36.62	36.14	36.5
01/07/2008	36.37	37.19	36.37	37.12
01/08/2008	37.29	38.75	37.21	37.72
01/09/2008	37.83	39.26	37.77	39.1
01/10/2008	39.19	39.3	38.72	38.95
01/11/2008	38.79	39.12	38.26	38.67
01/14/2008	38.47	38.69	37.93	38.24
01/15/2008	38.01	38.66	37.7	37.82
01/16/2008	37.78	38.52	37.64	38.2
01/17/2008	38.43	38.48	37.14	37.6
01/18/2008	37.61	38.41	37.34	37.67
01/21/2008	37.55	37.87	35.06	35.15
01/22/2008	34.6	35.74	33.66	35.08
01/23/2008	35.4	35.79	34.04	34.46
01/24/2008	34.83	35.36	33.45	33.8
01/25/2008	34.11	35.29	33.95	34.65
01/28/2008	34.01	34.95	33.99	34.55
01/29/2008	34.55	35.01	34.3	34.8
01/30/2008	34.71	34.92	34.4	34.63
01/31/2008	34.31	34.82	33.98	34.46
02/01/2008	34.74	35.07	34.45	34.6
02/04/2008	35.06	35.06	34.57	34.75
02/05/2008	34.73	34.79	34.13	34.29
02/06/2008	33.95	34.48	33.44	33.81
02/07/2008	33.69	33.9	32.93	33.15
02/08/2008	33.45	33.87	33.12	33.75
02/11/2008	33.57	34.23	33.57	33.96
02/12/2008	34.08	34.75	33.9	34.48
02/13/2008	34.04	34.93	34.03	34.83
02/14/2008	35.02	35.1	33.73	33.85
02/15/2008	34.08	34.8	34	34.69
02/18/2008	34.97	35.21	34.49	35
02/19/2008	34.91	35.27	34.26	34.84
02/20/2008	34.96	35.9	34.66	35.7
02/21/2008	35.88	36.03	35.28	35.29
02/22/2008	35.2	35.72	34.88	35.13
02/25/2008	35.01	35.52	34.81	35.05
02/26/2008	35.3	35.6	35.03	35.3
02/27/2008	35.27	35.34	34.21	35.24
02/28/2008	35.09	35.38	34.67	34.76
02/29/2008	34.6	35.09	34.32	34.67
03/03/2008	34.41	34.71	34.11	34.42
03/04/2008	34.38	34.42	33.6	33.83
03/05/2008	34	34.73	34	34.68
03/06/2008	34.7	34.71	34.08	34.3
03/07/2008	34.08	34.5	33.95	34.42
03/10/2008	34.02	34.25	33.25	33.43
03/11/2008	33.41	33.7	32.9	33.05
03/12/2008	33.05	33.05	32.45	32.46
03/13/2008	31.99	32.36	30.86	32.04
03/14/2008	32.16	32.26	31.14	31.41
03/17/2008	30.73	31.91	30.73	31.03
03/18/2008	31.3	31.44	30.47	30.51
03/19/2008	30.81	30.83	29.65	29.73
03/20/2008	29.67	30.94	29.66	30.65
03/25/2008	31.8	31.94	30.69	30.94
03/26/2008	31	31.18	30.82	30.97
03/27/2008	30.97	31.76	30.9	31.51
03/28/2008	31.68	31.81	31.31	31.69
03/31/2008	31.53	31.98	31.23	31.85
04/01/2008	31.7	32.43	31.67	32.3
04/02/2008	32.75	32.76	32.13	32.66
04/03/2008	32.66	32.78	32.17	32.78
04/04/2008	32.79	32.98	32.61	32.9
04/07/2008	32.73	33.1	32.3	33.04
04/08/2008	32.96	33.01	32.61	32.65
04/09/2008	32.49	32.97	32.38	32.62
04/10/2008	32.46	32.93	32.24	32.76
04/11/2008	32.91	33.1	32	32.17
04/14/2008	31.94	32.28	31.81	31.88
04/15/2008	31.97	32.59	31.83	32.25
04/16/2008	32.47	32.47	31.85	32.1
04/17/2008	32.04	32.12	31.12	31.18
04/18/2008	31.55	33.12	31.45	32.64
04/21/2008	32.61	32.9	32.44	32.79
04/22/2008	32.74	33.07	32.36	32.53
04/23/2008	32.73	33.01	32.19	32.7
04/24/2008	32.5	33.2	32.48	32.86
04/25/2008	33.18	33.82	33.03	33.6
04/28/2008	33.61	34	33.41	33.52
04/29/2008	33.48	34.12	33.28	33.69
04/30/2008	33.5	34.29	32.94	34.09
05/02/2008	34.15	34.49	33.68	33.86
05/05/2008	33.73	34.02	33.46	33.74
05/06/2008	33.89	34.38	33.62	34.25
05/07/2008	34.26	34.48	34	34.04
05/08/2008	33.97	34.57	33.95	34.5
05/09/2008	34.32	34.77	34	34.74
05/12/2008	34.83	35.39	34.82	35.12
05/13/2008	35.41	35.87	35.16	35.63
05/14/2008	35.66	35.9	35.03	35.15
05/15/2008	35.14	35.55	34.84	35.1
05/16/2008	35.32	35.73	35.01	35.42
05/19/2008	35.35	35.82	35.34	35.66
05/20/2008	35.45	35.66	34.89	34.94
05/21/2008	34.75	34.9	34.28	34.39
05/22/2008	34.22	35.51	34.22	35.28
05/23/2008	35.04	35.47	34.73	34.85
05/26/2008	34.61	35.45	34.6	35.22
05/27/2008	35.21	35.84	35.04	35.62
05/28/2008	35.58	35.86	35.36	35.78
05/29/2008	35.71	35.84	35.15	35.56
05/30/2008	35.53	35.97	35.38	35.82
06/02/2008	35.72	35.95	35.33	35.55
06/03/2008	35.52	35.91	35.37	35.73
06/04/2008	35.56	35.83	35.14	35.72
06/05/2008	35.79	36.47	35.63	36.04
06/06/2008	36.21	36.36	35.25	35.37
06/09/2008	35.27	36.09	35.22	35.75
06/10/2008	35.59	35.8	35.22	35.66
06/11/2008	35.52	36.59	35.38	35.8
06/12/2008	35.9	36.31	35.8	36.1
06/13/2008	35.85	36.19	35.67	35.98
06/16/2008	35.96	36.17	35.49	35.73
06/17/2008	35.76	35.8	35.28	35.3
06/18/2008	35.27	35.32	34.68	34.88
06/19/2008	34.69	35.37	34.61	35.01
06/20/2008	35.13	35.4	34.52	34.52
06/23/2008	34.55	35.15	34.54	34.95
06/24/2008	34.85	35.45	34.42	35.04
06/25/2008	35.14	35.44	34.96	35.24
06/26/2008	35.14	35.63	34.84	35
06/27/2008	34.9	35.39	34.69	35.04
06/30/2008	35.03	35.12	34.44	35.01
07/01/2008	35	35.43	34.8	35.38
07/02/2008	35.44	35.7	34.8	34.8
07/03/2008	34.68	36.31	34.51	36.13
07/04/2008	36.35	36.4	35.85	36.2
07/07/2008	36.11	36.73	35.58	36.28
07/08/2008	35.6	35.91	34.95	35.12
07/09/2008	35.34	35.55	34.47	35.28
07/10/2008	36	37.88	35.53	37.15
07/11/2008	36.94	37.14	36.02	36.13
07/14/2008	36.11	36.32	35.37	36.16
07/15/2008	35.65	36.53	35.37	36.4
07/16/2008	36.62	36.95	35.11	35.18
07/17/2008	34.5	34.5	33.21	33.54
07/18/2008	33.22	34.99	33.13	34.75
07/21/2008	34.65	35.21	34.51	35.03
07/22/2008	34.84	35.22	34.39	35.11
07/23/2008	35.28	35.35	34.35	34.74
07/24/2008	34.87	35.79	34.73	35.34
07/25/2008	35.15	36.09	35	36.09
07/28/2008	36.29	36.65	36.07	36.1
07/29/2008	35.64	36.1	35.36	35.71
07/30/2008	35.78	36.23	35.13	36.14
07/31/2008	35.4	36.1	35.15	35.43
08/01/2008	35.26	36.2	35.21	35.99
08/04/2008	35.67	36.46	35.67	36.03
08/05/2008	35.5	36.9	35.5	36.83
08/06/2008	36.5	37.2	36.49	37.13
08/07/2008	37	37.31	36.79	36.85
08/08/2008	36.81	37.2	36.35	37.04
08/11/2008	36.9	37.19	36.53	36.8
08/12/2008	36.93	36.93	36.11	36.49
08/13/2008	36.34	36.54	35.84	36.01
08/14/2008	36.18	36.25	35.13	35.62
08/15/2008	35.61	35.72	34.91	35.38
08/18/2008	35.41	35.79	35.1	35.47
08/19/2008	35.3	35.74	35.11	35.26
08/20/2008	35.31	36.21	35.2	36.08
08/21/2008	35.82	36.21	35.77	35.99
08/22/2008	36.11	36.8	35.9	36.63
08/25/2008	36.37	36.45	36.03	36.05
08/26/2008	35.92	36.73	35.87	36.57
08/27/2008	36.44	36.57	35.89	36.39
08/28/2008	36.4	37.2	36.03	37.11
08/29/2008	36.96	37	36.41	36.6
09/01/2008	36.62	37.07	36.22	36.95
09/02/2008	36.95	37.28	36.59	36.93
09/03/2008	36.81	37.29	36.57	37.21
09/04/2008	37.03	37.19	36.21	36.35
09/05/2008	36.18	36.6	35.6	35.76
09/08/2008	36.47	36.91	36.1	36.74
09/09/2008	36.55	37.39	36.44	36.73
09/10/2008	36.89	37.37	36.64	37.21
09/11/2008	37	38.37	37	38.07
09/12/2008	38.1	38.27	37.63	38.27
09/15/2008	37.38	38.73	37.38	37.86
09/16/2008	37.5	38.2	37.5	38.2
09/17/2008	37.78	38.67	37.41	38.1
09/18/2008	37.8	38	36.74	37
09/19/2008	36.28	37.52	36.06	36.93
09/22/2008	36.71	36.75	35.3	35.58
09/23/2008	35.43	35.94	34.6	34.84
09/24/2008	34.78	35.25	34.34	34.54
09/25/2008	34.76	35.67	34.54	35.58
09/26/2008	35.5	35.72	35.1	35.44
09/29/2008	35.16	36.14	35.05	35.62
09/30/2008	35.01	36.85	34.64	36.67
10/01/2008	37.04	37.3	36.28	37.21
10/02/2008	37.29	37.7	36.51	36.84
10/03/2008	37.09	37.33	36.65	37.32
10/06/2008	36.82	37.75	36.05	37.75
10/07/2008	37.84	38.46	36.1	36.39
10/08/2008	36	36.38	34.27	34.78
10/09/2008	34.98	34.98	33.1	33.32
10/10/2008	31.05	32.89	30	31.42
10/13/2008	32.16	34.93	31.91	34.63
10/14/2008	35.14	35.89	33.41	34.03
10/15/2008	34.31	34.76	33.68	34.34
10/16/2008	33.1	34.56	32.73	33.02
10/17/2008	33.69	34.59	33.15	34.06
10/20/2008	34.68	35.19	34.01	34.92
10/21/2008	35.48	35.64	34.54	34.75
10/22/2008	34.54	35.15	34.18	34.32
10/23/2008	34	35.73	33.55	35.23
10/24/2008	34.68	34.97	32.6	33.86
10/27/2008	32	32.9	30.39	32.15
10/28/2008	32.72	34.2	28.53	33.55
10/29/2008	38	38.2	33.88	34.47
10/30/2008	35.5	35.5	33.3	33.99
10/31/2008	33.8	35.99	33.31	35.26
11/03/2008	36.06	36.18	34.19	34.6
11/04/2008	35.54	35.54	33.22	34.6
11/05/2008	34.73	34.73	32.33	32.9
11/06/2008	33.29	34.7	33.02	33.6
11/07/2008	33.9	34.46	33.3	34.23
11/10/2008	35.2	35.24	34.06	34.17
11/11/2008	33.65	35.2	33.6	35.05
11/12/2008	35.3	35.71	34.51	35.01
11/13/2008	34.53	36.5	34.53	36.33
11/14/2008	36.59	36.75	35.71	36.17
11/17/2008	36.05	36.38	34.97	35.8
11/18/2008	36.04	36.62	35.8	36.56
11/19/2008	36.56	36.88	35.12	35.36
11/20/2008	34.36	35.06	34.09	34.98
11/21/2008	34.64	34.64	32.96	33.67
11/24/2008	33.87	36.36	33.63	36.09
11/25/2008	35.55	36.5	35.31	35.62
11/26/2008	35.62	35.7	33.8	34.05
11/27/2008	34.17	34.7	33.92	34.33
11/28/2008	34.5	34.58	33.98	34.28
12/01/2008	34.51	34.52	33.13	33.39
12/02/2008	33.29	34.48	32.83	34
12/03/2008	33.64	35.34	33.63	35.14
12/04/2008	34.91	35.67	33.92	34.38
12/05/2008	34.2	34.69	33.75	34.32
12/08/2008	35.34	35.46	34.55	34.66
12/09/2008	34.47	34.92	33.63	33.66
12/10/2008	34.01	34.03	33.13	33.62
12/11/2008	33.62	34.2	33.38	33.69
12/12/2008	32.8	33.8	32.7	33.65
12/15/2008	33.86	34.14	33.56	33.77
12/16/2008	34.18	34.18	33.33	33.6
12/17/2008	33.98	33.98	32.82	33.05
12/18/2008	33.1	33.24	31.98	32.46
12/19/2008	32.2	33.01	31.91	32.98
12/22/2008	33.1	33.36	32.5	32.86
12/23/2008	32.79	33.44	32.7	32.79
12/29/2008	33.41	33.41	32.64	33.09
12/30/2008	33.13	33.7	32.9	33.31

Menu

Create your free account now!

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

2008 Historical Chart

Average

Low

High