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

2010 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 41.9978

CLOSE 42.0148

Low

LOW 35.58

High

HIGH 46.42

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2010	37.5	37.85	37.3	37.85
01/05/2010	37.72	37.75	36.61	36.68
01/06/2010	36.9	37.1	36.56	36.6
01/07/2010	36.5	36.62	36.16	36.38
01/08/2010	36.44	36.53	35.94	36.13
01/11/2010	36.28	36.99	36.06	36.65
01/12/2010	36.58	36.83	36.4	36.5
01/13/2010	36.37	36.9	36.18	36.9
01/14/2010	36.87	37.44	36.7	37.29
01/15/2010	37.48	37.92	36.85	36.93
01/18/2010	36.91	37.01	36.69	37
01/19/2010	36.98	37.77	36.92	37.76
01/20/2010	37.75	38.38	37.33	37.51
01/21/2010	37.47	37.92	37.17	37.25
01/22/2010	37.11	37.75	36.96	37.37
01/25/2010	37.21	37.22	36.55	36.64
01/26/2010	36.35	36.85	36.01	36.81
01/27/2010	36.49	36.7	36.19	36.54
01/28/2010	36.77	36.79	36.06	36.1
01/29/2010	36.37	36.77	36.31	36.63
02/01/2010	36.61	36.76	36.37	36.69
02/02/2010	36.66	37.16	36.45	37.13
02/03/2010	37.09	37.24	36.69	36.99
02/04/2010	36.99	37.11	36.22	36.22
02/05/2010	36.15	36.53	35.58	36.12
02/08/2010	36.45	36.65	36.01	36.38
02/09/2010	36.4	36.81	36.12	36.29
02/10/2010	36.38	36.56	36.17	36.47
02/11/2010	36.6	36.93	36.55	36.86
02/12/2010	37.12	37.43	36.67	36.95
02/15/2010	37.08	37.16	36.51	36.6
02/16/2010	36.78	36.82	36.37	36.73
02/17/2010	36.76	37	36.37	36.72
02/18/2010	36.7	37.35	36.7	37.28
02/19/2010	37.22	37.44	36.92	37.28
02/22/2010	37.42	37.65	37.22	37.52
02/23/2010	37.57	37.71	36.84	37.1
02/24/2010	37.73	38.85	37.26	38.68
02/25/2010	38.51	38.8	38.02	38.03
02/26/2010	38.37	38.55	37.97	38.35
03/01/2010	38.76	39.92	38.75	39.79
03/02/2010	39.65	40.36	39.65	40.19
03/03/2010	40.22	40.27	39.81	39.96
03/04/2010	39.6	40.19	39.43	39.97
03/05/2010	40.1	40.32	39.7	39.7
03/08/2010	39.75	39.93	39.51	39.6
03/09/2010	39.7	40.01	39.6	39.88
03/10/2010	39.8	39.95	39.54	39.7
03/11/2010	39.67	40.06	39.67	39.72
03/12/2010	39.85	39.85	39.49	39.71
03/15/2010	39.75	40.32	39.75	40.17
03/16/2010	40.32	40.38	39.98	40.11
03/17/2010	40.12	40.27	39.83	40.04
03/18/2010	39.99	40.3	39.96	40.15
03/19/2010	40.22	40.32	39.97	40.08
03/22/2010	40.19	41.37	40.01	41.37
03/23/2010	41.3	41.3	40.53	40.64
03/24/2010	40.77	41.29	40.6	41.16
03/25/2010	41.16	41.54	41.02	41.45
03/26/2010	41.49	41.49	41.1	41.29
03/29/2010	41.45	41.54	41.02	41.45
03/30/2010	41.45	41.63	41.19	41.19
03/31/2010	41.26	41.78	40.88	41.78
04/01/2010	41.8	42	41.52	41.61
04/06/2010	41.6	41.72	40.6	41.23
04/07/2010	41.21	41.49	41.11	41.26
04/08/2010	41.2	41.65	41.19	41.4
04/09/2010	41.72	41.72	41.36	41.41
04/12/2010	41.62	41.62	40.97	41.04
04/13/2010	41	42.11	40.99	41.57
04/14/2010	41.72	41.87	41.42	41.46
04/15/2010	41.25	41.57	40.97	41.36
04/16/2010	41.24	41.99	41.12	41.53
04/19/2010	41.56	41.72	41.25	41.63
04/20/2010	41.47	42.11	41.21	42.01
04/21/2010	42.03	42.05	41.83	41.95
04/22/2010	42.01	42.17	41.65	41.86
04/23/2010	42.06	42.38	41.94	42.04
04/26/2010	42.13	42.28	41.86	41.97
04/27/2010	41.89	42.08	41.61	41.61
04/28/2010	41.6	41.86	41.17	41.2
04/29/2010	41.46	41.67	40.9	41
04/30/2010	40.8	41.33	40.63	40.72
05/03/2010	40.75	41.37	40.72	41.09
05/04/2010	41.11	41.58	40.6	40.94
05/05/2010	41.08	41.2	39.62	39.75
05/06/2010	39.71	40.3	39.55	40.06
05/07/2010	39.26	39.71	38.55	38.86
05/10/2010	38.6	39.23	37.53	38.95
05/11/2010	38.7	38.7	38.17	38.53
05/12/2010	38.1	39.01	37.95	38.86
05/13/2010	39.44	40.24	39.33	40.04
05/14/2010	40.12	40.38	39.55	39.72
05/17/2010	39.49	40.21	39.28	39.63
05/18/2010	40.01	40.22	39.64	39.92
05/19/2010	40	40.28	39.36	39.63
05/20/2010	39.9	39.96	39.38	39.51
05/21/2010	39.22	39.22	38.01	38.21
05/24/2010	38.26	38.96	38.01	38.8
05/25/2010	38.38	39.22	38.22	38.89
05/26/2010	39.04	39.48	38.57	39.33
05/27/2010	39.29	40.15	39.22	40.13
05/28/2010	40.21	40.88	40.17	40.65
05/31/2010	40.62	41.12	40.45	41.12
06/01/2010	41.14	41.5	40.61	41.5
06/02/2010	41.35	41.9	41.01	41.76
06/03/2010	42.19	42.98	42.13	42.94
06/04/2010	42.9	43.29	42.63	42.96
06/07/2010	42.78	43.05	42.56	43.03
06/08/2010	43.05	43.12	42.66	43.12
06/09/2010	43.24	44.2	43.07	44.2
06/10/2010	44.1	44.66	44.1	44.56
06/11/2010	44.45	44.56	43.71	44.06
06/14/2010	44.12	44.24	43.45	43.63
06/15/2010	43.51	44.37	43.51	44.32
06/16/2010	44.14	44.43	43.59	44.39
06/17/2010	44.58	44.88	44.42	44.6
06/18/2010	44.73	44.83	44.05	44.17
06/21/2010	44.7	44.7	43.86	43.97
06/22/2010	43.71	44.33	43.71	44.15
06/23/2010	44.12	44.25	43.58	43.58
06/24/2010	43.62	43.94	43.36	43.88
06/25/2010	44	44.28	43.7	44.1
06/28/2010	44.06	44.72	43.87	44.71
06/29/2010	44.08	44.67	44.08	44.29
06/30/2010	44.29	44.42	43.88	44.33
07/01/2010	43.65	44.35	43.58	43.85
07/02/2010	44.01	44.01	42.85	42.95
07/05/2010	42.88	43.17	42.37	42.42
07/06/2010	42.31	42.92	42.2	42.84
07/07/2010	42.56	42.77	42.33	42.53
07/08/2010	42.79	43.09	42.17	42.28
07/09/2010	42.73	42.73	42.11	42.22
07/12/2010	42.59	42.86	42.46	42.62
07/13/2010	42.72	42.95	42.42	42.7
07/14/2010	42.76	43.13	42.61	43.06
07/15/2010	42.99	43.3	42.65	42.72
07/16/2010	42.9	42.97	42.12	42.31
07/19/2010	42.15	42.43	42.13	42.31
07/20/2010	42.26	42.28	41.4	41.56
07/21/2010	41.49	41.72	40.87	41.3
07/22/2010	40.97	41.6	40.81	41.41
07/23/2010	41.38	41.38	41.03	41.13
07/26/2010	41.17	41.29	40.81	41.15
07/27/2010	42.17	43.23	42.17	43.15
07/28/2010	43.41	43.59	42.75	43.13
07/29/2010	43.13	43.59	42.2	42.2
07/30/2010	42.03	42.3	41.57	42.11
08/02/2010	42.22	42.29	41.86	42.12
08/03/2010	41.88	42.47	41.54	42.42
08/04/2010	42.3	43.34	42	43.28
08/05/2010	43.28	43.44	42.79	42.96
08/06/2010	43.13	43.24	42.51	43
08/09/2010	42.99	43.24	42.68	43.08
08/10/2010	42.9	43	42.45	42.91
08/11/2010	42.53	43.04	42.53	42.78
08/12/2010	42.71	43.53	42.65	43.4
08/13/2010	43.5	43.9	42.74	43.74
08/16/2010	43.69	44.46	43.45	44.33
08/17/2010	44.25	44.89	44.05	44.78
08/18/2010	44.58	45.13	44.15	44.88
08/19/2010	44.88	45	44.36	44.57
08/20/2010	44.44	44.87	44.15	44.42
08/23/2010	44.4	44.75	44.37	44.64
08/24/2010	44.42	44.92	44.4	44.8
08/25/2010	44.8	45.71	44.71	45.4
08/26/2010	45.38	45.88	44.72	44.88
08/27/2010	44.65	45.11	44.44	44.74
08/30/2010	44.7	45.09	44.58	44.87
08/31/2010	44.35	44.82	44.27	44.68
09/01/2010	44.77	45.5	44.5	44.96
09/02/2010	44.84	45.01	43.99	44.04
09/03/2010	44.12	44.12	43.04	43.53
09/06/2010	43.56	44.24	43.46	44.12
09/07/2010	44.13	44.22	43.88	44.17
09/08/2010	44	44.57	43.89	44.51
09/09/2010	44.53	44.53	43.85	44.1
09/10/2010	44.24	44.47	43.99	44.16
09/13/2010	44.29	44.51	44	44.37
09/14/2010	44.37	44.47	44	44.29
09/15/2010	44.01	44.19	43.63	44
09/16/2010	43.89	44.33	43.76	43.99
09/17/2010	44.27	44.29	43.54	43.83
09/20/2010	43.63	44.08	43.63	44.05
09/21/2010	43.83	44.5	43.82	44.47
09/22/2010	44.54	44.63	43.96	44.2
09/23/2010	44.4	44.4	43.61	44.16
09/24/2010	43.88	44.75	43.88	44.51
09/27/2010	44.38	44.7	44.21	44.55
09/28/2010	44.6	45.48	44.38	45.47
09/29/2010	45.5	45.9	45.31	45.51
09/30/2010	45.19	45.68	45.15	45.31
10/01/2010	45.19	46	45.1	45.79
10/04/2010	45.69	45.76	45.19	45.33
10/05/2010	45.3	45.55	44.75	44.96
10/06/2010	45.04	45.12	44.07	44.36
10/07/2010	44.15	44.51	43.98	44.47
10/08/2010	44.67	45.14	44.45	45.13
10/11/2010	45.13	45.34	44.76	44.97
10/12/2010	44.2	45.2	44.04	45.1
10/13/2010	45.25	45.65	45.11	45.15
10/14/2010	45.44	45.65	45.28	45.38
10/15/2010	45.92	45.93	45.22	45.45
10/18/2010	45.29	45.99	45.29	45.54
10/19/2010	45.77	45.77	45.2	45.48
10/20/2010	45.51	45.76	44.81	45.08
10/21/2010	44.76	45.08	44.46	44.83
10/22/2010	45.04	45.43	44.9	45.29
10/25/2010	45.46	45.46	44.96	45.1
10/26/2010	45.24	45.54	45.09	45.35
10/27/2010	45.33	45.96	45.24	45.51
10/28/2010	45.7	46	45.33	45.68
10/29/2010	45.38	46.09	45.38	45.77
11/01/2010	46.31	46.42	45.42	45.65
11/02/2010	45.64	45.92	45.21	45.27
11/03/2010	45.41	45.65	44.9	44.96
11/04/2010	44.77	45.01	43.45	43.82
11/05/2010	43.99	44.38	43.7	43.74
11/08/2010	43.35	44.24	42.99	43.99
11/09/2010	44.09	44.21	43.66	43.74
11/10/2010	43.76	44.82	43.73	44.79
11/11/2010	44.76	44.98	44.4	44.51
11/12/2010	44.4	44.92	44.4	44.56
11/15/2010	44.58	44.67	44.13	44.45
11/16/2010	44.3	44.52	44.06	44.2
11/17/2010	44.31	44.5	43.77	43.8
11/18/2010	44.11	44.41	43.93	44.41
11/19/2010	44.33	44.38	43.79	44.14
11/22/2010	44.22	44.22	43.24	43.45
11/23/2010	43.41	43.72	43.26	43.33
11/24/2010	43.4	44.09	43.26	43.95
11/25/2010	44.01	44.49	43.93	44.33
11/26/2010	44.28	44.9	44.15	44.9
11/29/2010	44.56	44.83	44.11	44.13
11/30/2010	44.11	44.83	44.11	44.47
12/01/2010	44.54	45.44	44.48	45.38
12/02/2010	45.38	45.78	44.87	45.78
12/03/2010	45.57	45.69	44.82	45.12
12/06/2010	45.08	45.15	44.74	44.85
12/07/2010	44.82	45	43.85	44.42
12/08/2010	44.5	44.97	44.2	44.52
12/09/2010	44.4	44.74	44.08	44.38
12/10/2010	44.38	44.67	44.26	44.33
12/13/2010	44.47	44.49	43.91	44.12
12/14/2010	44	44.53	43.99	44.3
12/15/2010	44.33	44.42	43.85	43.9
12/16/2010	44.26	44.26	43.56	43.56
12/17/2010	43.72	43.72	42.74	43.06
12/20/2010	43.25	43.25	42.54	43.01
12/21/2010	43.24	43.45	43.03	43.39
12/22/2010	43.41	43.44	42.94	43.29
12/23/2010	43.39	43.6	43.26	43.51
12/27/2010	43.64	44.15	43.34	43.56
12/28/2010	43.51	43.81	43.32	43.65
12/29/2010	43.63	43.7	43.37	43.45
12/30/2010	43.62	43.71	43.17	43.23

Menu

Create your free account now!

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

2010 Historical Chart

Average

Low

High