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

2012 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 54.5762

CLOSE 54.5976

Low

LOW 50.53

High

HIGH 60.27

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2012	52.74	53.35	52.3	53.26
01/03/2012	53.44	54.37	53.4	53.89
01/04/2012	53.83	54.49	53.58	54.42
01/05/2012	54.16	55.64	54.11	55.05
01/06/2012	54.71	55.01	54.48	54.92
01/09/2012	54.7	54.93	54.33	54.51
01/10/2012	55	55.8	54.74	54.94
01/11/2012	54.94	54.98	54.27	54.36
01/12/2012	54.1	54.32	53.63	53.72
01/13/2012	53.95	54.3	53.21	53.31
01/16/2012	53.19	53.52	52.96	53.22
01/17/2012	53.52	53.99	53.05	53.9
01/18/2012	54.03	54.32	53.52	54.32
01/19/2012	54.25	54.49	53.2	53.62
01/20/2012	53.6	54.35	53.5	53.69
01/23/2012	53.69	53.74	52.8	53.57
01/24/2012	53.33	54.29	53.3	54.06
01/25/2012	54.22	54.39	53.74	54.02
01/26/2012	54.12	54.54	53.78	54.54
01/27/2012	54.45	54.69	53.73	53.73
01/30/2012	53.5	54.53	53.42	54.3
01/31/2012	54.23	54.66	54.12	54.55
02/01/2012	54.62	54.8	54.13	54.17
02/02/2012	54.09	54.92	53.81	54.84
02/03/2012	54.88	55.52	54.47	54.98
02/06/2012	54.98	55.46	54.74	54.96
02/07/2012	54.92	55.07	54.47	54.92
02/08/2012	54.94	55.01	54.24	54.25
02/09/2012	54.46	54.72	53.83	54.2
02/10/2012	53.75	55.03	53.75	54.8
02/13/2012	54.97	55.14	54.57	55.07
02/14/2012	54.63	55.44	54.63	55.31
02/15/2012	55.69	57.03	55.67	57.03
02/16/2012	56.58	56.85	55.19	55.21
02/17/2012	55.72	56.16	53.93	54.3
02/20/2012	54.4	54.55	53.39	53.8
02/21/2012	53.4	53.65	52.55	53.24
02/22/2012	53.41	53.57	52.7	53.35
02/23/2012	53.5	53.54	52.53	53.06
02/24/2012	53.75	53.94	53.23	53.77
02/27/2012	53.58	53.86	53.06	53.6
02/28/2012	53.78	53.78	52.86	53.39
02/29/2012	53.42	53.87	52.51	52.58
03/01/2012	52.44	53.35	52.32	52.81
03/02/2012	52.7	52.75	52.27	52.6
03/05/2012	52.55	52.89	52.33	52.51
03/06/2012	52.42	52.67	51.77	51.77
03/07/2012	51.95	52.08	51.59	51.61
03/08/2012	51.63	52.16	51.14	52.03
03/09/2012	52.03	52.03	50.82	51.05
03/12/2012	50.84	51.02	50.53	50.8
03/13/2012	51.11	52.57	51.11	52.34
03/14/2012	52.34	52.39	51.97	52.38
03/15/2012	52.35	52.36	51.29	51.51
03/16/2012	51.66	51.89	51.33	51.41
03/19/2012	51.42	52.14	51.17	52.14
03/20/2012	51.88	52.12	51.6	51.75
03/21/2012	51.64	52.58	51.41	52.47
03/22/2012	52.23	52.49	51.8	51.94
03/23/2012	51.94	52.03	51.7	51.75
03/26/2012	51.64	52.72	51.64	52.64
03/27/2012	52.68	52.7	51.93	52.1
03/28/2012	52.18	53.53	52.17	52.87
03/29/2012	52.8	53.32	52.69	53.1
03/30/2012	53.24	53.45	52.59	53.14
04/02/2012	53.3	54.67	53.21	54.67
04/03/2012	54.76	54.85	54.25	54.48
04/04/2012	54.21	54.4	52.83	52.83
04/05/2012	53.06	53.27	52.51	52.7
04/10/2012	52.25	53	52.2	52.2
04/11/2012	52.26	52.78	51.74	52.11
04/12/2012	51.91	53.03	51.76	52.86
04/13/2012	52.84	52.99	51.84	51.91
04/16/2012	51.66	52.59	51.66	52.43
04/17/2012	52.24	52.99	52.16	52.94
04/18/2012	52.98	53.24	52.78	53.02
04/19/2012	53.3	53.83	53.04	53.62
04/20/2012	53.89	54.43	53.18	53.54
04/23/2012	53.51	53.57	52.2	52.35
04/24/2012	52.68	52.88	52.27	52.55
04/25/2012	52.63	52.76	52	52.6
04/26/2012	52.1	52.8	52.07	52.76
04/27/2012	52.71	53.09	52.46	52.67
04/30/2012	52.67	53.87	52.56	53.63
05/02/2012	54.53	54.53	52.73	53.24
05/03/2012	53	54.1	53	53.41
05/04/2012	53.6	54.11	53.26	53.31
05/07/2012	52.31	53.16	52.18	52.64
05/08/2012	52.64	53.46	52.46	53.05
05/09/2012	53.28	53.29	52.21	52.94
05/10/2012	52.88	53.31	52.36	53.12
05/11/2012	52.16	52.91	52.13	52.85
05/14/2012	52.59	52.79	52.05	52.35
05/15/2012	52.43	53.2	52.33	52.52
05/16/2012	52.35	52.73	51.9	52.42
05/17/2012	52.14	52.96	52.14	52.49
05/18/2012	52.44	52.67	51.92	52.21
05/21/2012	52.06	53.36	51.91	52.99
05/22/2012	53.25	53.26	52.51	53.08
05/23/2012	52.86	53.24	52.58	52.58
05/24/2012	52.86	53.06	52.51	52.87
05/25/2012	52.95	53.5	52.84	53.4
05/28/2012	53.65	54.2	53.17	53.41
05/29/2012	53.66	54.45	53.51	54.22
05/30/2012	54.07	54.41	53.55	53.67
05/31/2012	53.69	54.19	53.47	53.69
06/01/2012	53.71	53.92	52.66	52.85
06/04/2012	52.46	52.5	51.54	51.65
06/05/2012	51.65	51.87	51	51.21
06/06/2012	51.57	51.88	50.94	51.88
06/07/2012	51.91	52.26	51.57	51.84
06/08/2012	51.5	52.4	51.5	52.39
06/11/2012	52.8	53.03	52	52.06
06/12/2012	52.19	52.88	51.94	52.5
06/13/2012	52.5	52.94	52.33	52.94
06/14/2012	52.97	53.32	52.55	53.26
06/15/2012	52.74	52.9	51.88	52.4
06/18/2012	52.62	53.86	52.56	53.54
06/19/2012	53.53	54.57	53.03	54.45
06/20/2012	54.4	54.4	53.68	54.11
06/21/2012	54.06	54.9	53.96	54.69
06/22/2012	54.56	55.25	54.32	55.07
06/25/2012	54.79	55	54.02	54.71
06/26/2012	54.72	55.44	54.6	54.97
06/27/2012	54.97	55.42	54.28	54.8
06/28/2012	54.95	55.34	54.36	54.57
06/29/2012	55.65	56.16	55.04	55.83
07/02/2012	55.65	56.34	55.06	56.2
07/03/2012	56.2	56.48	55.72	56.18
07/04/2012	56.08	56.49	55.7	56.16
07/05/2012	56.17	56.6	55.77	56.45
07/06/2012	56.38	56.75	55.9	55.9
07/09/2012	55.88	56.64	55.76	56.2
07/10/2012	56.22	56.83	56.05	56.62
07/11/2012	56.59	57.65	56.59	57.07
07/12/2012	56.8	56.85	55.81	56.14
07/13/2012	56.36	57.06	56.15	57.05
07/16/2012	57	57.2	56.69	57.18
07/17/2012	57.37	57.53	57.11	57.43
07/18/2012	57.64	58.27	57.46	58.21
07/19/2012	58.25	58.77	57.84	58.6
07/20/2012	58.36	59.16	57.98	58.9
07/23/2012	58.65	59.25	56.74	57.24
07/24/2012	57.24	57.71	56.85	57.48
07/25/2012	57.42	58.55	57.38	58.07
07/26/2012	58.12	59.62	58.1	59.49
07/27/2012	59.49	59.51	58.47	59.36
07/30/2012	59.79	60.27	58.96	59.51
07/31/2012	59.3	59.99	58.88	59.05
08/01/2012	59.45	59.55	58.29	58.7
08/02/2012	58.4	58.49	56.66	57.8
08/03/2012	57.45	58.28	57.4	58.11
08/06/2012	57.7	58.63	57.7	58.5
08/07/2012	58.36	58.8	58.1	58.28
08/08/2012	58.07	58.2	57.66	58.2
08/09/2012	58.04	58.4	57.62	58.17
08/10/2012	57.94	58.55	57.24	58.11
08/13/2012	57.59	58.65	57.59	58.53
08/14/2012	58.7	59.02	58.65	59.02
08/15/2012	58.83	58.97	58.31	58.53
08/16/2012	58.51	58.73	57.67	57.7
08/17/2012	57.85	57.94	57.32	57.52
08/20/2012	57.39	57.97	57.28	57.84
08/21/2012	57.65	58.18	57.65	57.94
08/22/2012	57.39	57.49	56.52	56.65
08/23/2012	56.86	56.97	56.14	56.36
08/24/2012	56.5	56.75	56.34	56.66
08/27/2012	56.43	56.48	56.16	56.44
08/28/2012	56.23	56.49	56.12	56.41
08/29/2012	56.46	57.06	56.32	57.06
08/30/2012	56.88	57.36	56.75	56.98
08/31/2012	57.2	57.72	56.69	57.33
09/03/2012	56.96	57.61	56.87	57.4
09/04/2012	57.39	57.39	56.59	56.63
09/05/2012	56.74	57.61	56.6	56.85
09/06/2012	56.56	57.65	56.56	57.53
09/07/2012	57.48	57.48	56.26	57.01
09/10/2012	56.77	56.93	56.51	56.52
09/11/2012	56.52	56.94	56.52	56.71
09/12/2012	56.7	56.91	56.07	56.63
09/13/2012	56.46	56.92	56.37	56.61
09/14/2012	57.13	57.19	55.13	55.83
09/17/2012	56.04	56.26	55.43	55.64
09/18/2012	55.26	55.68	54.77	54.77
09/19/2012	54.82	55	54.38	54.38
09/20/2012	54.22	55.14	54.17	54.78
09/21/2012	55.01	55.58	54.62	55.32
09/24/2012	55.5	55.75	55.34	55.57
09/25/2012	55.71	55.78	55.33	55.33
09/26/2012	55.17	56.66	55.13	56.54
09/27/2012	56.62	57.34	56.5	57.2
09/28/2012	57.3	57.4	56.74	57.06
10/01/2012	57.24	58.18	57.21	58.06
10/02/2012	57.9	58.51	57.71	58.12
10/03/2012	57.92	58.34	57.75	58.21
10/04/2012	58.21	58.43	57.9	57.9
10/05/2012	58.13	58.89	57.93	58.24
10/08/2012	58	58.05	57.32	57.33
10/09/2012	57.4	57.68	57.14	57.44
10/10/2012	57.61	57.86	57.38	57.77
10/11/2012	57.8	58.35	57.74	57.85
10/12/2012	57.83	58	57.32	57.71
10/15/2012	57.73	58.12	57.65	57.85
10/16/2012	57.96	58.84	57.72	58.51
10/17/2012	58.37	58.58	57.99	58.15
10/18/2012	58.2	59.45	57.7	59.43
10/19/2012	59.25	59.58	58.94	59.25
10/22/2012	59.19	59.25	58.28	58.55
10/23/2012	58.62	58.72	57.64	57.66
10/24/2012	57.63	57.87	57.2	57.34
10/25/2012	57.46	58.03	57.12	57.66
10/26/2012	57.72	57.72	56.51	57.11
10/29/2012	56.98	57.15	56.55	57.05
10/30/2012	56.96	57.33	56.28	56.7
10/31/2012	55.9	55.95	53.83	54.19
11/01/2012	53.6	53.78	51.46	52.51
11/02/2012	52.5	52.88	51.43	51.85
11/05/2012	51.85	52.16	51.5	51.89
11/06/2012	52	53.8	51.99	53.77
11/07/2012	53.96	53.97	52.81	52.9
11/08/2012	52.98	53.4	52.46	52.6
11/09/2012	52.79	52.99	52.25	52.67
11/12/2012	52.7	53.33	52.27	52.94
11/13/2012	52.86	53.16	52.61	52.98
11/14/2012	53.06	53.07	52.31	52.58
11/15/2012	52.48	52.62	51.81	51.93
11/16/2012	51.83	52.1	51.53	51.59
11/19/2012	51.9	51.93	51.16	51.83
11/20/2012	51.58	51.94	51.4	51.5
11/21/2012	51.5	51.7	51.22	51.55
11/22/2012	51.43	51.61	51.08	51.43
11/23/2012	51.29	51.88	51.21	51.35
11/26/2012	51.33	51.7	51.05	51.3
11/27/2012	51.36	52.86	51.36	52.74
11/28/2012	52.46	52.69	51.96	52.64
11/29/2012	52.82	52.93	52.1	52.38
11/30/2012	52.47	53.02	52.17	52.8
12/03/2012	52.87	53.65	52.74	53.35
12/04/2012	53.34	53.84	53.16	53.58
12/05/2012	53.65	53.82	53.38	53.8
12/06/2012	53.81	54.37	53.66	54.36
12/07/2012	54.49	54.56	53.78	53.91
12/10/2012	53.97	54.3	53.88	54.18
12/11/2012	54.33	54.48	53.92	54
12/12/2012	53.8	53.92	53.52	53.58
12/13/2012	53.21	53.69	53.03	53.45
12/14/2012	53.39	53.55	52.65	52.88
12/17/2012	52.9	53.02	52.4	52.44
12/18/2012	52.4	52.77	52.18	52.29
12/19/2012	52.26	52.71	52.13	52.13
12/20/2012	52.01	52.43	51.96	52.19
12/21/2012	51.85	52.61	51.85	52.21
12/27/2012	52.42	52.69	51.67	52.18
12/28/2012	52.24	52.66	52.17	52.31

Menu

Create your free account now!

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

2012 Historical Chart

Average

Low

High