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

2014 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 52.3716

CLOSE 52.4479

Low

LOW 46.7

High

HIGH 62.23

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2014	51.7	51.72	50.44	50.64
01/03/2014	50.76	51.32	50.76	51.16
01/06/2014	51.2	51.42	51.08	51.3
01/07/2014	51.24	51.29	50.95	51.2
01/08/2014	51.2	52.12	50.99	51.91
01/09/2014	52.3	52.84	52	52.45
01/10/2014	52.61	52.68	52.18	52.42
01/13/2014	52.3	52.39	51.45	51.6
01/14/2014	51.45	51.91	51.13	51.51
01/15/2014	51.66	52.22	51.53	52.19
01/16/2014	52.19	53.37	52.19	52.9
01/17/2014	52.87	53.47	52.65	53.29
01/20/2014	53.3	54.1	53.2	54
01/21/2014	54.1	54.3	53.5	53.71
01/22/2014	53.63	54.31	53.61	53.97
01/23/2014	53.82	54.27	53.7	54.05
01/24/2014	54	54.32	53.43	53.54
01/27/2014	53.44	53.72	52.9	53.05
01/28/2014	53.28	53.53	52.89	53.48
01/29/2014	53.89	53.89	52.44	52.7
01/30/2014	52.84	53.05	52.47	52.66
01/31/2014	52.65	52.75	51.72	52.2
02/03/2014	52.66	52.95	52.4	52.59
02/04/2014	52.57	52.69	51.72	51.82
02/05/2014	51.82	52.19	51.59	51.66
02/06/2014	51.85	51.88	51.4	51.75
02/07/2014	51.69	51.88	51.43	51.84
02/10/2014	51.84	52.05	51.69	51.82
02/11/2014	51.87	52.44	51.73	52.44
02/12/2014	52.61	53.86	52.59	53.43
02/13/2014	53.41	53.63	53.17	53.56
02/14/2014	53.55	53.73	53.36	53.42
02/17/2014	53.63	53.76	53.23	53.3
02/18/2014	53.47	53.51	52.95	53.21
02/19/2014	53.18	53.66	53.18	53.5
02/20/2014	53.06	53.35	52.98	53.35
02/21/2014	53.5	53.72	52.47	52.66
02/24/2014	52.92	53.37	52.52	52.85
02/25/2014	49.4	50.46	48.93	49.82
02/26/2014	49.82	49.98	48.68	49.22
02/27/2014	49.2	49.38	48.38	48.6
02/28/2014	48.74	50.14	48.6	50.11
03/03/2014	49.4	49.6	49.11	49.26
03/04/2014	49.4	49.54	48.95	49.54
03/05/2014	49.42	49.5	48.55	48.78
03/06/2014	48.94	49.24	48.6	48.9
03/07/2014	48.85	49.56	48.21	48.58
03/10/2014	48.33	48.89	48.06	48.66
03/11/2014	48.63	48.8	48.03	48.56
03/12/2014	48.46	48.56	47.83	47.9
03/13/2014	47.92	48.2	47.48	47.48
03/14/2014	47.2	48.6	47.15	48.28
03/17/2014	48.05	48.58	47.74	48.58
03/18/2014	48.4	49.04	48.26	48.95
03/19/2014	48.87	49.17	48.7	49
03/20/2014	48.83	49.49	48.53	49.49
03/21/2014	49.38	49.86	49.24	49.55
03/24/2014	49.61	49.93	48.54	48.56
03/25/2014	48.71	50.71	48.67	50
03/26/2014	50.21	50.78	50.19	50.55
03/27/2014	50.47	50.82	50.38	50.77
03/28/2014	50.95	51.06	50.69	50.86
03/31/2014	51	51.08	50.6	50.65
04/01/2014	50.68	50.76	50.13	50.26
04/02/2014	50.13	50.73	50.1	50.49
04/03/2014	51.55	52.41	50.81	52.18
04/04/2014	52.17	52.17	51	51.5
04/07/2014	51	51.32	50.63	50.86
04/08/2014	50.87	50.99	50.61	50.85
04/09/2014	50.78	50.93	50.36	50.41
04/10/2014	50.5	50.61	50	50.29
04/11/2014	50	50.1	49.1	49.15
04/14/2014	48.89	49.4	48.67	49.4
04/15/2014	49.28	49.38	48.33	48.51
04/16/2014	48.65	49.13	48.54	49.1
04/17/2014	49.11	49.29	48.76	49.08
04/22/2014	49.4	49.94	49.38	49.47
04/23/2014	49.51	49.79	49.37	49.74
04/24/2014	49.89	50	49.26	49.74
04/25/2014	49.46	49.81	49.22	49.54
04/28/2014	49.65	49.9	49.13	49.32
04/29/2014	49.33	49.87	49.28	49.86
04/30/2014	49.72	50.04	49.54	49.55
05/02/2014	49.39	49.59	48.9	49.01
05/05/2014	48.89	49.3	48.55	49.16
05/06/2014	47.62	48.76	47.26	47.89
05/07/2014	47.85	48.67	47.56	48.51
05/08/2014	48.46	48.85	48.11	48.38
05/09/2014	48.28	49.04	48.28	48.88
05/12/2014	48.9	49.28	48.63	49.18
05/13/2014	49.47	49.47	48.51	48.74
05/14/2014	48.9	48.94	48.61	48.85
05/15/2014	48.92	49.01	47.77	48.28
05/16/2014	47.31	48.08	47.15	47.81
05/19/2014	47.53	47.7	47.29	47.37
05/20/2014	46.95	47.37	46.86	47.15
05/21/2014	46.92	47.36	46.79	47.3
05/22/2014	47.26	47.83	47.26	47.71
05/23/2014	47.67	47.86	47.45	47.78
05/26/2014	47.74	48.26	47.62	48.18
05/27/2014	48.08	48.64	47.99	48.51
05/28/2014	48.5	48.9	48.4	48.51
05/29/2014	48.55	48.7	48.51	48.53
05/30/2014	48.44	48.76	48.35	48.6
06/02/2014	48.5	48.56	48.1	48.29
06/03/2014	48.17	48.25	47.81	48.13
06/04/2014	48	48.4	47.88	48.33
06/05/2014	48.3	48.48	47.72	47.85
06/06/2014	47.6	47.71	46.79	47.65
06/09/2014	47.54	48.15	47.43	47.87
06/10/2014	47.67	47.97	47.27	47.53
06/11/2014	47.53	47.86	47.47	47.53
06/12/2014	47.47	47.63	47.29	47.46
06/13/2014	47.28	47.62	47.01	47.47
06/16/2014	47.4	47.92	47.31	47.74
06/17/2014	47.74	48.19	47.74	48.02
06/18/2014	48.02	48.02	47.2	47.2
06/19/2014	47.31	47.52	47.22	47.3
06/20/2014	47.34	47.55	47.26	47.34
06/23/2014	47.2	47.35	46.7	47.25
06/24/2014	47.31	47.67	47.23	47.47
06/25/2014	47.3	47.8	47.04	47.42
06/26/2014	48.11	49.04	48.05	48.94
06/27/2014	48.86	49.92	48.85	49.8
06/30/2014	49.35	49.57	48.91	49.09
07/01/2014	48.92	48.99	48.28	48.79
07/02/2014	48.72	49.47	48.67	49.22
07/03/2014	49.21	49.8	49.13	49.58
07/04/2014	49.53	50.17	49.5	50.1
07/07/2014	49.99	50.38	49.71	50.1
07/08/2014	50.02	50.25	49.87	49.97
07/09/2014	49.86	49.93	49.53	49.86
07/10/2014	49.55	49.9	49.51	49.72
07/11/2014	49.72	49.95	49.35	49.9
07/14/2014	49.77	49.9	49.4	49.73
07/15/2014	49.8	50.4	49.74	49.83
07/16/2014	50.02	51.52	49.88	51.05
07/17/2014	51.02	51.4	50.8	51.05
07/18/2014	51	51.05	50.35	50.4
07/21/2014	50.21	50.34	49.74	49.91
07/22/2014	50.2	50.2	49.58	49.85
07/23/2014	49.73	50.37	49.52	49.92
07/24/2014	49.97	50.43	49.83	50.37
07/25/2014	50.2	50.37	49.94	50.13
07/28/2014	50.04	50.13	49.54	49.81
07/29/2014	49.79	50.4	49.79	50.03
07/30/2014	49.91	50.66	49.78	50.58
07/31/2014	51.25	53.28	51.25	51.9
08/01/2014	51.85	51.93	50.64	50.79
08/04/2014	50.36	50.65	50.02	50.15
08/05/2014	50.62	51.97	50.38	51.83
08/06/2014	51.7	52.84	51.53	52.69
08/07/2014	52.57	52.57	51.75	52.07
08/08/2014	51.76	52.04	51.38	51.44
08/11/2014	52	52.1	51.55	51.95
08/12/2014	51.84	51.93	51.19	51.37
08/13/2014	51.6	52.03	51.5	51.78
08/14/2014	51.53	51.93	51.06	51.82
08/15/2014	51.77	52.36	51.12	51.18
08/18/2014	51.56	52.5	51.56	52.38
08/19/2014	52.5	53.04	52.08	52.23
08/20/2014	52.15	52.42	51.71	52.16
08/21/2014	52.2	52.67	52.2	52.45
08/22/2014	52.22	52.89	52.22	52.53
08/25/2014	52.86	52.96	52.44	52.91
08/26/2014	52.75	53.35	52.59	53.28
08/27/2014	53.05	53.25	52.62	53.12
08/28/2014	53	53.63	52.98	53.32
08/29/2014	53.29	53.7	53.16	53.67
09/01/2014	53.58	54.5	53.56	53.77
09/02/2014	54.08	54.11	53.41	53.77
09/03/2014	53.76	54.64	53.7	54.14
09/04/2014	54	54.17	53.63	54
09/05/2014	53.95	54.29	53.51	54.29
09/08/2014	54.3	54.98	54.09	54.89
09/09/2014	54.76	55.5	54.74	55.4
09/10/2014	55.4	55.45	55.08	55.34
09/11/2014	55.31	55.31	54.64	54.89
09/12/2014	54.81	55	54.25	54.46
09/15/2014	54.2	54.94	54.12	54.86
09/16/2014	54.67	54.73	53.77	54.19
09/17/2014	54.11	54.64	54	54.08
09/18/2014	53.95	54.3	53.36	54.3
09/19/2014	54.46	54.94	54.39	54.55
09/22/2014	54.23	54.51	53.86	54.25
09/23/2014	54.08	54.22	53.74	53.74
09/24/2014	53.86	54.2	53.75	54.12
09/25/2014	54.2	54.84	54.15	54.35
09/26/2014	54.1	54.29	53.61	54.09
09/29/2014	54.05	54.34	53.79	54.23
09/30/2014	54.35	55.3	54.25	55.3
10/01/2014	55.2	56.11	55.14	55.65
10/02/2014	55.61	55.7	55.17	55.17
10/06/2014	55.9	55.9	54.72	54.92
10/07/2014	54.88	55.01	54.4	54.83
10/08/2014	54.7	55.57	54.13	54.74
10/09/2014	54.9	55.33	54.49	54.49
10/10/2014	54.89	55.29	53.96	54.16
10/13/2014	53.89	54.14	53.39	53.63
10/14/2014	53.35	53.63	52.67	52.94
10/15/2014	52.84	52.84	51.82	52
10/16/2014	52.06	52.23	50.75	51.47
10/17/2014	51.6	54.27	51.54	54.27
10/20/2014	54.03	54.63	53.63	53.87
10/21/2014	53.6	54.31	53.41	53.93
10/22/2014	53.94	54.6	53.82	54.5
10/23/2014	54.3	55.75	54.16	55.65
10/24/2014	56	57.03	55.87	56.68
10/27/2014	56.9	57.53	56.26	56.64
10/28/2014	56.6	57.09	56.6	56.85
10/29/2014	57.16	58.12	56.95	57.52
10/30/2014	57.5	58.26	56.85	58.18
10/31/2014	58.82	59.08	58.26	58.5
11/03/2014	57.95	58.68	57.67	58.22
11/04/2014	58.5	59.15	57.24	58.03
11/05/2014	58.45	59.03	58.14	58.78
11/06/2014	58.32	58.67	57.29	58.5
11/07/2014	57.33	57.92	56.44	57.32
11/10/2014	57.44	58.62	56.9	58.62
11/11/2014	58.43	58.87	58.28	58.58
11/12/2014	58.35	58.43	57.78	58.24
11/13/2014	58.33	58.74	58	58.61
11/14/2014	58.79	59.06	58.14	58.26
11/17/2014	57.75	58.41	57.47	58.11
11/18/2014	58.1	58.77	58.1	58.64
11/19/2014	58.6	58.87	57.98	58.26
11/20/2014	58.23	58.55	57.8	58.55
11/21/2014	58.63	58.93	58.38	58.79
11/24/2014	58.55	58.96	58.35	58.93
11/25/2014	58.93	59.69	58.87	59.35
11/26/2014	59.35	59.86	59.35	59.51
11/27/2014	59.5	60.07	59.5	59.9
11/28/2014	59.55	59.88	59.02	59.39
12/01/2014	58.9	60.13	58.84	59.96
12/02/2014	60.09	60.43	59.37	59.4
12/03/2014	59.46	59.79	59.33	59.72
12/04/2014	59.79	60	59.24	59.28
12/05/2014	59.6	59.9	59.03	59.59
12/08/2014	59.6	60.32	59.47	60.1
12/09/2014	59.83	60.25	59.2	59.46
12/10/2014	59.79	60.24	59.32	59.58
12/11/2014	59.73	60.52	59.73	60.44
12/12/2014	60.19	60.25	59.07	59.1
12/15/2014	59.26	59.78	58.3	58.3
12/16/2014	58.33	59.91	57.7	59.91
12/17/2014	59.45	59.72	58.96	59.09
12/18/2014	60	60	58.92	60
12/19/2014	60.49	60.87	60	60.55
12/22/2014	60.68	61.75	60.68	61.61
12/23/2014	61.88	62.23	61.02	61.18
12/29/2014	61.13	61.72	61.01	61.55
12/30/2014	61.42	61.85	61	61.85

Menu

Create your free account now!

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

2014 Historical Chart

Average

Low

High