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

2011 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 49.1105

CLOSE 49.2111

Low

LOW 40.83

High

HIGH 55.77

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	43.19	43.87	42.8	43.04
01/04/2011	43.05	43.29	42.67	42.86
01/05/2011	42.79	43.08	42.41	42.58
01/06/2011	42.58	43.54	42.47	43.51
01/07/2011	43.6	43.74	43.21	43.44
01/10/2011	43.28	43.51	43	43.12
01/11/2011	43.11	43.31	42.61	42.86
01/12/2011	42.81	43.56	42.7	43.26
01/13/2011	43.3	43.42	42.91	43.01
01/14/2011	42.71	43.07	42.5	42.81
01/17/2011	42.72	42.98	42.33	42.47
01/18/2011	42.26	42.58	42.02	42.04
01/19/2011	42	42.08	41.47	41.9
01/20/2011	41.6	42.19	41.59	41.9
01/21/2011	41.65	41.92	40.97	41.13
01/24/2011	41.04	41.35	40.96	41.11
01/25/2011	41	42.08	40.83	42.08
01/26/2011	42.08	42.26	41.62	42.06
01/27/2011	41.9	42.35	41.54	42.35
01/28/2011	41.85	43.08	41.85	42.8
01/31/2011	42.97	42.99	42.51	42.74
02/01/2011	43.3	43.43	42.56	43.43
02/02/2011	43.43	43.95	43.19	43.9
02/03/2011	43.82	44.54	43.82	44.38
02/04/2011	44.38	44.65	44.06	44.65
02/07/2011	44.48	44.95	44.32	44.79
02/08/2011	44.89	45.08	44.61	44.9
02/09/2011	44.9	45.54	44.9	45.54
02/10/2011	45.62	46.78	45.4	46.25
02/11/2011	46.06	46.28	45.6	45.9
02/14/2011	45.83	46.79	45.82	46.79
02/15/2011	46.81	48.21	46.56	47.78
02/16/2011	47.76	48.03	47.35	47.48
02/17/2011	47.5	48.06	47.08	47.66
02/18/2011	47.42	47.5	46.73	47.22
02/21/2011	47.08	47.52	46.85	47.02
02/22/2011	47.49	47.57	46.6	47.47
02/23/2011	47	48.88	46.64	47.15
02/24/2011	46.85	47.9	46.81	47.31
02/25/2011	47.3	47.7	46.87	47.7
02/28/2011	47.88	48.07	47.42	47.97
03/01/2011	48.21	48.32	47.82	48.32
03/02/2011	48.08	48.67	47.78	48.67
03/03/2011	48.73	49.41	48.49	48.72
03/04/2011	48.8	49.58	48.54	49.46
03/07/2011	49.26	49.7	49.17	49.17
03/08/2011	49.37	49.67	48.38	48.83
03/09/2011	48.88	49.33	48.54	49.28
03/10/2011	49.08	49.35	48.56	48.84
03/11/2011	48.51	48.85	48.31	48.46
03/14/2011	48.17	48.76	47.62	48.24
03/15/2011	47.62	47.82	46.12	46.45
03/16/2011	46.4	47.76	46.3	46.5
03/17/2011	46.67	46.83	46.04	46.23
03/18/2011	46.01	46.79	45.51	45.67
03/21/2011	45.3	46.17	45.29	45.82
03/22/2011	45.63	46.65	45.63	46.51
03/23/2011	46.55	47.99	46.52	46.9
03/24/2011	46.49	47.9	46.47	47.65
03/25/2011	47.63	47.95	47.32	47.79
03/28/2011	47.65	48	47.51	47.57
03/29/2011	47.51	47.76	47.12	47.4
03/30/2011	47.8	48.02	47.51	47.72
03/31/2011	47.72	47.85	47.24	47.39
04/01/2011	47.75	48.24	47.42	48.22
04/04/2011	48.55	49.56	48.44	48.79
04/05/2011	48.76	49.37	48.31	49.2
04/06/2011	49.47	49.72	49.06	49.06
04/07/2011	49.04	49.52	48.97	49.46
04/08/2011	49.4	49.58	49.06	49.4
04/11/2011	49.36	50.04	49.26	49.5
04/12/2011	49.06	49.38	48.33	48.81
04/13/2011	49.12	50.06	48.95	50
04/14/2011	49.76	50.07	49.76	49.89
04/15/2011	49.88	50.84	49.88	50.75
04/18/2011	50.99	51.18	50.57	50.68
04/19/2011	50.73	51.23	50.52	50.9
04/20/2011	51.22	51.67	51.22	51.37
04/21/2011	51.6	51.66	51.15	51.28
04/26/2011	51.36	52.53	50.76	51.55
04/27/2011	50.9	51.66	50.78	51.62
04/28/2011	51.5	52.59	51.42	52.43
04/29/2011	52.3	53.26	52.07	53.06
05/02/2011	52.57	52.76	51.8	52.5
05/03/2011	52.81	53.01	51.24	51.39
05/04/2011	51.35	52.24	50.24	50.36
05/05/2011	50.26	50.74	49.96	50.18
05/06/2011	50.26	51.6	50.26	51.32
05/09/2011	50.98	51.54	50.78	51.13
05/10/2011	51.17	51.29	50.74	50.83
05/11/2011	51	51.39	50.51	50.65
05/12/2011	50.41	50.65	49.69	50.38
05/13/2011	49.86	51	49.82	50.44
05/16/2011	50.15	50.31	49.45	50.22
05/17/2011	50.11	50.11	49.01	49.05
05/18/2011	49.4	49.88	49.26	49.75
05/19/2011	49.94	50.61	49.94	50.32
05/20/2011	50.5	50.64	50.09	50.37
05/23/2011	49.56	50.02	49.34	49.42
05/24/2011	49.3	50.03	49.08	49.94
05/25/2011	49.35	49.94	49.19	49.35
05/26/2011	49.15	49.65	49.03	49.33
05/27/2011	49.5	49.79	49.17	49.52
05/30/2011	49.74	50.16	49.42	49.58
05/31/2011	50.05	50.34	49.58	50.34
06/01/2011	50.32	51	50.19	50.22
06/02/2011	49.97	50.26	49.31	49.31
06/03/2011	49.25	49.72	49.16	49.4
06/06/2011	49.34	50.23	49.15	49.76
06/07/2011	49.62	50.03	49.42	49.74
06/08/2011	49.42	49.92	49.42	49.81
06/09/2011	50.53	50.96	50.42	50.78
06/10/2011	50.75	50.84	50	50
06/13/2011	50	50.81	50	50.44
06/14/2011	50.64	51.4	50.57	50.85
06/15/2011	50.8	51.47	50.6	51.38
06/16/2011	51.11	51.47	50.68	50.74
06/17/2011	50.78	51.1	50.14	50.46
06/20/2011	49.97	50.58	49.8	50.56
06/21/2011	50.73	50.89	50.28	50.84
06/22/2011	50.91	51.15	50.24	50.47
06/23/2011	50.61	51.11	50.39	50.44
06/24/2011	50.49	50.86	49.66	50.55
06/27/2011	50.31	51.08	50.23	51.08
06/28/2011	51.12	51.12	50.33	50.94
06/29/2011	51.14	51.5	50.89	51.05
06/30/2011	51.07	51.67	51.05	51.55
07/01/2011	51.32	51.89	51.32	51.89
07/04/2011	51.9	51.99	51.33	51.51
07/05/2011	51.36	51.82	51.27	51.54
07/06/2011	51.72	51.95	51.54	51.9
07/07/2011	51.99	52.17	51.65	51.9
07/08/2011	52.15	52.47	52.01	52.28
07/11/2011	52.23	52.65	51.92	52.09
07/12/2011	51.87	52.12	50.83	51.78
07/13/2011	51.89	52.55	51.4	52.49
07/14/2011	52.29	52.83	52.06	52.18
07/15/2011	52.15	53.8	51.85	53.76
07/18/2011	53.76	54.75	53.38	54.36
07/19/2011	54.87	55.77	54.37	54.47
07/20/2011	54.78	54.97	54.09	54.56
07/21/2011	54.89	55.08	53.94	54.25
07/22/2011	54.65	55	53.5	53.99
07/25/2011	53.8	54.56	53.66	54.55
07/26/2011	54.68	55.37	54.43	55.13
07/27/2011	54.89	55.31	54.39	54.44
07/28/2011	54.6	54.67	54.13	54.54
07/29/2011	54	54.11	53.43	53.43
08/01/2011	54.05	54.58	52.74	52.74
08/02/2011	52.38	52.79	51.42	51.64
08/03/2011	51.11	51.76	50.26	51.02
08/04/2011	50.35	51.98	49.81	49.88
08/05/2011	46.9	49.74	46.02	48.6
08/08/2011	47.97	48.45	46.24	46.24
08/09/2011	45.69	46.29	42.56	46.04
08/10/2011	46.78	48.6	46.04	46.26
08/11/2011	47.11	47.55	45.8	47
08/12/2011	46.99	48.22	46.3	48.12
08/15/2011	48.67	49.26	48.41	48.43
08/16/2011	47.99	48.65	47.13	48.6
08/17/2011	48.42	48.92	48.23	48.38
08/18/2011	47.97	48.68	46.38	47.02
08/19/2011	46.78	47.17	45.26	46.42
08/22/2011	46.36	48	46.21	47.13
08/23/2011	47.42	48.35	47.25	47.88
08/24/2011	47.98	48.01	46.81	46.85
08/25/2011	47	47.47	44.63	45.41
08/26/2011	45.39	46.42	44.75	46.18
08/29/2011	46.87	46.9	45.92	46.26
08/30/2011	46.31	46.66	45.57	45.87
08/31/2011	46.21	47.47	45.86	47.37
09/01/2011	47.37	47.92	46.69	47.68
09/02/2011	47.04	48	46.87	47.94
09/05/2011	46.9	47.31	46.19	46.6
09/06/2011	46.69	48.23	46.6	48.13
09/07/2011	48.53	49.79	48.19	49.7
09/08/2011	49.8	49.8	48.77	49.42
09/09/2011	48.97	49.75	48.48	48.5
09/12/2011	47.6	48.54	47.45	48.4
09/13/2011	48.72	49.22	47.77	48.43
09/14/2011	48.18	49.71	47.92	49.6
09/15/2011	50	50.38	49.11	50.08
09/16/2011	50.2	51.55	49.48	51.55
09/19/2011	50.93	51.29	49.98	50.76
09/20/2011	50.59	52.28	50.29	52.03
09/21/2011	51.9	51.9	50.85	51.27
09/22/2011	50.61	51.56	49.17	49.49
09/23/2011	49.8	50.52	48.81	50.5
09/26/2011	49.96	52.39	49.74	52.1
09/27/2011	52.58	52.99	50.78	50.98
09/28/2011	50.9	52.3	50.89	51.32
09/29/2011	51.43	52	49.94	50.26
09/30/2011	50.28	51.02	49.78	51.02
10/03/2011	50.07	50.5	49.47	49.94
10/04/2011	49.4	50.08	49.06	49.29
10/05/2011	49.81	49.88	48.75	49.26
10/06/2011	49.37	49.46	47.88	48.86
10/07/2011	48.96	49.39	48.46	48.66
10/10/2011	49.33	49.46	48.44	49.4
10/11/2011	49.47	50.42	49.21	50.42
10/12/2011	50.33	50.59	49.35	49.8
10/13/2011	49.64	50.37	49.46	50.18
10/14/2011	50.15	51.21	50.12	51.2
10/17/2011	51.4	51.4	50	50.2
10/18/2011	49.95	51.5	49.74	51.25
10/19/2011	51.14	51.44	50.7	51.15
10/20/2011	50.78	51.62	50.4	50.72
10/21/2011	50.8	52.07	50.23	52.07
10/24/2011	52.23	52.4	51.44	51.71
10/25/2011	51.51	52.55	51.06	52.21
10/26/2011	52.25	52.7	51.89	52.39
10/27/2011	53.01	53.1	51.01	51.13
10/28/2011	51.34	53.55	51.25	53.54
10/31/2011	53.42	53.61	52.77	52.77
11/01/2011	51.8	52.41	49.78	50.4
11/02/2011	49.25	50.69	48.76	50.49
11/03/2011	50.35	51.3	49.67	50.92
11/04/2011	50.87	52.05	50.35	51.14
11/07/2011	50.61	51.19	50.13	50.55
11/08/2011	50.48	51.76	50.48	50.56
11/09/2011	50.65	50.82	49.51	50.44
11/10/2011	49.86	50.66	49.45	50.41
11/11/2011	50.24	51.08	50.23	50.89
11/14/2011	51.06	51.41	50.43	50.6
11/15/2011	50.5	51.9	49.82	51.48
11/16/2011	51.34	52.38	50.75	51.52
11/17/2011	51.18	51.88	50.66	51.17
11/18/2011	50.96	51.45	50.45	50.45
11/21/2011	50.37	50.37	49.12	49.48
11/22/2011	49.54	50.03	49.26	49.45
11/23/2011	49.18	49.7	48.67	49.42
11/24/2011	49.6	49.67	48.39	48.5
11/25/2011	48.51	49.26	48.11	49.24
11/28/2011	49.3	49.82	48.57	49.53
11/29/2011	49.32	50.03	49.07	49.62
11/30/2011	49.32	50.99	49.2	50.84
12/01/2011	50.68	51.76	50.68	51.33
12/02/2011	51.85	51.9	50.5	51.2
12/05/2011	51.45	51.5	50.75	50.96
12/06/2011	50.25	50.43	49.6	49.63
12/07/2011	49.65	50	49.46	49.86
12/08/2011	50.15	50.75	50.01	50.37
12/09/2011	50.03	50.32	49.65	50.32
12/12/2011	50.07	50.55	50	50
12/13/2011	50.03	50.77	49.97	50.53
12/14/2011	50.28	50.86	50.14	50.71
12/15/2011	50.94	51.35	50.68	50.99
12/16/2011	51.21	51.36	50.74	51.05
12/19/2011	50.65	51.73	50.44	51.19
12/20/2011	50.38	51.5	50.02	51.5
12/21/2011	51.7	51.89	51.34	51.51
12/22/2011	51.43	51.85	51.25	51.61
12/23/2011	51.9	52.07	51.29	51.99
12/27/2011	51.87	52.5	51.8	51.95
12/28/2011	51.77	52.41	51.61	51.76
12/29/2011	52.01	52.49	51.8	52.24
12/30/2011	52.58	52.61	51.87	52.5

Menu

Create your free account now!

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

2011 Historical Chart

Average

Low

High