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

2013 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 50.8349

CLOSE 50.8589

Low

LOW 46.51

High

HIGH 56.54

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2013	52.6	52.99	51.8	52.17
01/03/2013	52.1	52.17	51.33	51.44
01/04/2013	51.47	51.99	51.2	51.61
01/07/2013	51.51	51.77	51.09	51.2
01/08/2013	51.21	51.56	50.99	51.12
01/09/2013	51.23	51.39	50.15	50.19
01/10/2013	49.7	49.7	47.79	48.9
01/11/2013	49	49.4	48.15	48.21
01/14/2013	48.5	49.49	48.5	49.18
01/15/2013	49.28	49.91	49.1	49.61
01/16/2013	49.6	50.23	49.36	49.97
01/17/2013	50.1	50.57	49.52	50.38
01/18/2013	50.38	50.67	50.11	50.11
01/21/2013	50.25	50.64	50.02	50.53
01/22/2013	50.53	50.9	50.18	50.8
01/23/2013	50.86	51.64	50.86	51.64
01/24/2013	51.76	51.83	51.38	51.71
01/25/2013	51.75	52.2	51.39	51.95
01/28/2013	52	52.09	51.37	51.48
01/29/2013	51.79	52.28	51.62	52.2
01/30/2013	52.2	52.66	51.96	52.49
01/31/2013	51.85	52.44	51.61	51.93
02/01/2013	52.12	52.41	51.84	51.99
02/04/2013	52.5	52.57	51.73	51.87
02/05/2013	51.73	52.13	51.54	52
02/06/2013	52.1	52.31	50.87	51.18
02/07/2013	51.16	52.08	50.75	52.01
02/08/2013	52.03	52.32	51.38	52.03
02/11/2013	52.01	52.35	51.81	52.07
02/12/2013	51.92	52.15	51.76	51.84
02/13/2013	51.81	52.59	51.77	52.27
02/14/2013	52.21	52.45	51.87	52.1
02/15/2013	52.08	52.74	51.95	52.08
02/18/2013	52.11	52.5	52.01	52.2
02/19/2013	52.21	52.59	51.97	52.41
02/20/2013	52.44	52.5	51.81	51.9
02/21/2013	51.71	52.1	51.41	52.03
02/22/2013	52.08	53.12	51.95	53.12
02/25/2013	52.65	52.9	52.14	52.32
02/26/2013	51.67	54.34	51.66	53.09
02/27/2013	52.7	53.41	52.48	52.6
02/28/2013	52.88	53.07	52.51	52.53
03/01/2013	52.56	53.32	52.39	52.48
03/04/2013	52.14	52.58	51.8	52.17
03/05/2013	52.4	52.66	51.98	52.29
03/06/2013	52.3	52.59	52.05	52.29
03/07/2013	52.24	52.45	51.57	51.69
03/08/2013	51.66	51.79	50.85	51.01
03/11/2013	51.25	51.92	50.91	51.83
03/12/2013	51.75	51.97	51.46	51.93
03/13/2013	51.97	52.07	51.38	51.52
03/14/2013	51.19	52	51.09	52
03/15/2013	52.09	52.49	51.88	52.43
03/18/2013	52	52.14	51.85	51.89
03/19/2013	51.8	52.25	51.75	51.88
03/20/2013	52	52.49	51.78	52
03/21/2013	52.09	52.15	51.57	52.09
03/22/2013	52.06	52.47	52.03	52.21
03/25/2013	52.29	52.56	52.15	52.41
03/26/2013	52.4	52.46	51.88	52.22
03/27/2013	52.29	52.97	52.25	52.89
03/28/2013	52.98	53.03	52.63	52.65
04/02/2013	52.59	54.03	52.46	53.94
04/03/2013	54	54.48	53.85	54.06
04/04/2013	54.9	56.54	54.81	55.6
04/05/2013	55.6	55.72	54.55	54.84
04/08/2013	55.08	55.27	54.66	54.95
04/09/2013	55.33	55.39	54.58	54.85
04/10/2013	55.03	55.16	54.22	55.01
04/11/2013	55	55.5	54.73	55.03
04/12/2013	54.75	55.18	54.62	54.84
04/15/2013	54.75	55.28	54.55	54.89
04/16/2013	54.93	54.93	54.2	54.24
04/17/2013	54.37	54.63	52.99	53.56
04/18/2013	53.69	53.9	53.02	53.12
04/19/2013	53.45	53.57	52.74	52.99
04/22/2013	53.33	53.42	53.13	53.36
04/23/2013	53.34	53.6	53.06	53.6
04/24/2013	53.56	53.7	53.13	53.3
04/25/2013	53.23	53.37	52.53	53.05
04/26/2013	53	53.14	52.36	52.55
04/29/2013	53.05	53.12	52.31	52.48
04/30/2013	50.65	52.58	49.97	52.4
05/02/2013	52.01	52.39	51.54	52.06
05/03/2013	52.04	52.15	51.55	51.7
05/06/2013	51.74	52.91	51.7	52.79
05/07/2013	52.97	53.2	52.55	52.95
05/08/2013	52.97	53.19	52.63	53.06
05/09/2013	53.17	54.31	53.11	54.27
05/10/2013	54.43	54.97	54.35	54.48
05/13/2013	54.58	54.94	54.19	54.27
05/14/2013	53.98	54.12	53.72	53.93
05/15/2013	53.86	53.98	52.84	53.04
05/16/2013	53.13	53.2	52.2	52.97
05/17/2013	52.15	52.3	51.49	51.8
05/20/2013	52.1	52.46	51.6	52.43
05/21/2013	52.65	53.47	52.6	53.18
05/22/2013	53.13	54	53	53.92
05/23/2013	53.76	54.5	53.21	53.6
05/24/2013	53.55	53.57	52.74	53.09
05/27/2013	53.01	53.31	52.77	53.24
05/28/2013	53.46	53.75	53.06	53.42
05/29/2013	53.39	53.5	52.11	52.3
05/30/2013	52.5	52.68	52.06	52.67
05/31/2013	52.44	52.46	51.56	52.4
06/03/2013	52.01	52.31	51.31	51.84
06/04/2013	51.89	52.53	51.59	52.09
06/05/2013	52.01	52.84	51.95	52.25
06/06/2013	52.2	52.52	51.82	51.93
06/07/2013	52.14	52.31	51.02	52.27
06/10/2013	52.91	53.36	52.73	53.15
06/11/2013	52.79	53.32	52.34	53.32
06/12/2013	53.03	53.8	52.84	53.16
06/13/2013	52.84	53.37	52.4	52.74
06/14/2013	52.58	52.92	52.03	52.67
06/17/2013	52.47	53.14	52.46	52.68
06/18/2013	52.64	53.52	52.35	53.2
06/19/2013	53.18	53.63	52.76	53.04
06/20/2013	53	53.49	52.58	53.34
06/21/2013	53.39	54.28	53.1	53.95
06/24/2013	54	54.27	53.13	53.37
06/25/2013	53.46	53.86	52.62	53.86
06/26/2013	53.8	54.14	53.56	53.7
06/27/2013	53.8	55.05	53.69	54.5
06/28/2013	54.53	54.79	54.17	54.53
07/01/2013	54.39	55.05	54.22	54.44
07/02/2013	49.8	50.28	48.75	49.71
07/03/2013	49.54	49.8	48.9	49.8
07/04/2013	49.88	49.97	49.18	49.28
07/05/2013	49.47	49.47	47.86	48.11
07/08/2013	48.08	48.69	48	48.25
07/09/2013	48.7	49.4	48.65	49.35
07/10/2013	49.28	49.7	49.12	49.7
07/11/2013	49.7	50.42	49.59	50.03
07/12/2013	50.04	50.36	49.98	50.14
07/15/2013	50.3	50.55	49.63	50
07/16/2013	50	50.01	49.68	49.86
07/17/2013	49.97	50.05	49.34	49.75
07/18/2013	49.85	50.08	49.5	49.99
07/19/2013	49.9	50.08	49.77	49.86
07/22/2013	49.4	49.78	49.31	49.56
07/23/2013	49.65	49.95	49.54	49.8
07/24/2013	49.9	50.02	49.28	49.47
07/25/2013	49.48	49.83	49.33	49.47
07/26/2013	49.7	49.72	48.45	48.56
07/29/2013	48.83	49.13	48.2	48.38
07/30/2013	48.3	49.08	46.81	47.4
07/31/2013	47.5	47.61	46.51	47.58
08/01/2013	47.58	48.48	47.38	48.31
08/02/2013	48.21	48.22	47.74	47.86
08/05/2013	47.45	47.92	47.37	47.72
08/06/2013	47.22	47.59	47.05	47.49
08/07/2013	47.5	48.58	47.5	48.57
08/08/2013	48.54	49.16	47.72	49.1
08/09/2013	48.63	49.28	48.51	49.21
08/12/2013	49.17	49.46	48.83	49.37
08/13/2013	49.46	49.83	49.42	49.78
08/14/2013	49.7	50	49.69	49.85
08/15/2013	49.81	50.25	49.46	50.25
08/16/2013	50.25	50.35	49.89	50.22
08/19/2013	49.74	50.53	49.11	50.5
08/20/2013	50.09	50.36	49.92	50.2
08/21/2013	50.2	50.21	49.81	49.81
08/22/2013	49.63	50.45	49.3	50.22
08/23/2013	50.24	50.32	49.9	50.12
08/26/2013	49.98	50.48	49.98	50.43
08/27/2013	50.14	50.4	49.75	50.24
08/28/2013	50.09	50.17	49.58	49.9
08/29/2013	49.53	49.92	49.23	49.72
08/30/2013	49.65	49.66	48.99	49.19
09/02/2013	49.35	49.51	48.96	49.35
09/03/2013	49.56	49.56	49.01	49.06
09/04/2013	49.06	49.62	48.97	49.55
09/05/2013	49.37	49.51	48.45	48.45
09/06/2013	48.65	48.75	48.08	48.3
09/09/2013	48.27	48.54	48.1	48.22
09/10/2013	48.1	49.12	48.06	49.03
09/11/2013	48.92	49.16	48.75	48.95
09/12/2013	48.97	49.13	48.4	48.85
09/13/2013	49	49.7	48.53	48.57
09/16/2013	48.99	49.16	48.36	48.48
09/17/2013	48.54	48.72	48.2	48.27
09/18/2013	48.33	48.83	48.29	48.53
09/19/2013	48.63	48.87	48.3	48.42
09/20/2013	48.38	48.7	48.21	48.4
09/23/2013	48.45	48.6	48.2	48.5
09/24/2013	48.49	48.74	47.98	48.4
09/25/2013	48.4	48.52	48.13	48.5
09/26/2013	48.36	48.54	48.2	48.45
09/27/2013	48.55	48.6	48.01	48.15
09/30/2013	48	48.39	47.95	48.09
10/01/2013	48.13	48.44	47.91	48.35
10/02/2013	48.36	48.37	47.85	48.18
10/03/2013	48.15	48.39	48	48.19
10/04/2013	48.15	48.24	47.86	48.05
10/07/2013	48.07	48.08	47.54	47.69
10/08/2013	47.7	47.79	47.33	47.47
10/09/2013	47.45	47.59	47.05	47.16
10/10/2013	47.15	47.17	46.71	47
10/11/2013	47	47.6	46.88	47.44
10/14/2013	47.33	48.07	47.27	47.52
10/15/2013	47.6	47.87	47.24	47.24
10/16/2013	47.12	47.31	46.64	47.03
10/17/2013	47.03	47.42	46.95	47.33
10/18/2013	47.49	48.55	47.31	48.52
10/21/2013	48.4	49.17	48.28	49.09
10/22/2013	49.18	49.45	48.83	49.28
10/23/2013	48.99	49.51	48.88	48.95
10/24/2013	48.9	48.94	48.4	48.71
10/25/2013	48.52	49.14	48.42	49.1
10/28/2013	48.87	49.47	48.79	49.26
10/29/2013	49.24	49.65	48.68	48.72
10/30/2013	48.6	49.11	48.6	48.92
10/31/2013	48.7	49.04	48.6	48.76
11/01/2013	48.81	49.04	48.46	48.98
11/04/2013	49	49.37	48.57	48.57
11/05/2013	48.79	49.4	48.34	49.15
11/06/2013	48.83	49.01	47.9	47.9
11/07/2013	47.9	47.92	47.6	47.7
11/08/2013	47.6	47.95	47.54	47.89
11/11/2013	47.95	48.2	47.9	48.05
11/12/2013	48.04	48.19	47.83	48.06
11/13/2013	47.5	47.97	47.32	47.56
11/14/2013	47.83	48.13	47.83	48.01
11/15/2013	47.92	48.12	47.81	48
11/18/2013	48.05	48.2	47.93	48
11/19/2013	47.99	48.45	47.99	48.34
11/20/2013	48.4	48.8	48.24	48.31
11/21/2013	48.12	48.26	47.87	47.88
11/22/2013	47.97	48.13	47.7	47.86
11/25/2013	51.5	52.47	51.08	51.19
11/26/2013	51.18	51.95	51.06	51.77
11/27/2013	51.6	51.87	51.28	51.32
11/28/2013	51.15	51.34	50.56	50.85
11/29/2013	50.74	51.59	50.73	51.44
12/02/2013	51.16	51.74	51.16	51.31
12/03/2013	51.55	52	51.39	51.8
12/04/2013	51.72	51.96	51.07	51.27
12/05/2013	51.39	51.93	51.05	51.86
12/06/2013	51.83	52.32	51.36	51.41
12/09/2013	51.38	51.52	51.08	51.35
12/10/2013	51.3	51.71	50.93	50.98
12/11/2013	50.9	51.32	50.46	50.6
12/12/2013	50.55	51.04	50.44	50.72
12/13/2013	50.35	50.57	50.22	50.42
12/16/2013	50.17	50.44	49.97	50.13
12/17/2013	49.96	50.37	49.93	49.98
12/18/2013	50.3	50.66	50.2	50.52
12/19/2013	50.63	51.5	50.63	51.47
12/20/2013	51.48	51.57	51.03	51.04
12/23/2013	51.16	51.32	50.97	51.18
12/27/2013	51.52	51.91	51.36	51.52
12/30/2013	51.48	51.96	51.01	51.73

Menu

Create your free account now!

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

2013 Historical Chart

Average

Low

High