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

2015 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 74.0155

CLOSE 74.0436

Low

LOW 60.41

High

HIGH 83.17

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	61.91	62.39	60.41	60.77
01/05/2015	60.67	62.67	60.63	61.25
01/06/2015	61.39	62.05	60.81	61.16
01/07/2015	61.57	61.73	60.51	60.57
01/08/2015	60.99	63.37	60.88	63.26
01/09/2015	63.25	63.74	62.1	62.26
01/12/2015	62.5	62.91	62.06	62.79
01/13/2015	62.53	63.08	62.18	63.02
01/14/2015	62.7	63.64	62.6	63.45
01/15/2015	63.79	64.35	61.62	63.95
01/16/2015	63.67	65.2	63.38	64.9
01/19/2015	65.42	66.29	65.21	66.11
01/20/2015	66.36	66.59	65.56	65.73
01/21/2015	63.72	64.9	63.5	64.21
01/22/2015	64.29	64.35	62.11	63.51
01/23/2015	64.08	65.88	63.96	65.79
01/26/2015	65.8	66.28	65.72	66.17
01/27/2015	66.25	66.86	65.4	65.51
01/28/2015	66.5	66.72	65.6	66.44
01/29/2015	66	66.4	65.62	65.8
01/30/2015	66.13	66.13	64.93	65.64
02/02/2015	65.96	66.34	64.79	65.59
02/03/2015	65.86	66.11	64.78	64.9
02/04/2015	64.98	65.1	63.91	64.9
02/05/2015	64.87	65.82	64.87	65.12
02/06/2015	64.79	64.92	63.71	64.25
02/09/2015	64.22	64.64	63.38	64.37
02/10/2015	64.63	64.63	63.75	64.54
02/11/2015	64.65	65.06	64.23	64.33
02/12/2015	64.56	65.25	64.27	64.75
02/13/2015	64.53	64.57	63.25	63.84
02/16/2015	63.59	63.6	62.65	63
02/17/2015	63	64.55	62.65	64.51
02/18/2015	64.57	64.73	63.95	64.42
02/19/2015	64.4	64.92	64.08	64.49
02/20/2015	64.41	64.62	63.88	64.19
02/23/2015	64.44	65.27	64.31	65.13
02/24/2015	65.18	65.89	64.88	65.5
02/25/2015	65.5	70.03	65.5	68.93
02/26/2015	69.23	71.5	68.5	71.43
02/27/2015	71.5	73.24	71.45	73.17
03/02/2015	73.74	73.88	72.57	73.82
03/03/2015	73.81	74.5	73.46	73.46
03/04/2015	73.55	73.88	72.47	73.72
03/05/2015	73.94	74.78	73.91	74.49
03/06/2015	74.39	75.08	74.15	74.75
03/09/2015	74.51	75.27	73.82	74.89
03/10/2015	74.8	75.9	73.99	75.19
03/11/2015	75.59	76.79	75.43	76.29
03/12/2015	76.3	76.77	76.22	76.66
03/13/2015	77.03	77.74	75.92	77.71
03/16/2015	77.82	81.08	77.24	79.86
03/17/2015	79.98	80.32	77.44	78.29
03/18/2015	78.48	78.58	76.91	77.15
03/19/2015	76.99	77.74	76.07	77.25
03/20/2015	77.53	78.75	77.37	77.37
03/23/2015	77.21	77.28	75.98	76.69
03/24/2015	76.5	77.64	76.31	77.5
03/25/2015	77.37	78.05	75.95	76.27
03/26/2015	75.5	75.85	73.86	75.71
03/27/2015	76.25	76.93	75.51	76.58
03/30/2015	77.01	78.01	76.84	77.67
03/31/2015	77.7	78.77	77.2	77.46
04/01/2015	76.95	77.96	76.41	77.44
04/02/2015	77.66	78.49	77.12	77.68
04/07/2015	77.91	79.01	77.57	78.8
04/08/2015	78.97	78.97	77.89	78
04/09/2015	78.42	79.57	78.24	79.51
04/10/2015	79.95	82.05	79.81	81.95
04/13/2015	81.73	81.91	80.96	81.61
04/14/2015	81.61	82.32	81.2	81.45
04/15/2015	81.33	82.13	81.04	81.05
04/16/2015	80.83	80.9	79.55	80.36
04/17/2015	80.05	80.11	77.53	77.6
04/20/2015	77.86	80.28	77.62	79.38
04/21/2015	79.83	81.05	79.58	80.27
04/22/2015	80.49	81.03	79.09	79.3
04/23/2015	79.41	79.86	78.09	78.3
04/24/2015	78.6	79.79	78.36	79.79
04/27/2015	80.2	81	78.93	80.69
04/28/2015	80.59	80.8	76.92	77.59
04/29/2015	78.05	78.94	75.24	75.29
04/30/2015	78	79.54	75.13	75.23
05/04/2015	75.49	77.18	74.83	77.08
05/05/2015	76.73	78.24	74.24	74.24
05/06/2015	74.3	75.3	73.66	74.1
05/07/2015	73.81	75.18	72.1	74.94
05/08/2015	75.55	76.66	74.51	76.53
05/11/2015	76.72	76.72	75.71	76.72
05/12/2015	76.12	76.56	74.55	75.27
05/13/2015	75.75	76.36	74.66	74.82
05/14/2015	74.37	76.04	73.99	76
05/15/2015	76.41	76.89	75.83	76.2
05/18/2015	76.77	77.91	75.69	77.91
05/19/2015	78.5	79.63	78.24	79.46
05/20/2015	78.5	78.61	77.67	78.06
05/21/2015	77.69	78.68	77.22	78.68
05/22/2015	78.24	78.77	78.04	78.48
05/26/2015	78.42	79.33	77.31	77.38
05/27/2015	77.25	78.28	76.97	77.6
05/28/2015	76.7	80.01	76.7	79.19
05/29/2015	79.24	79.73	77.78	77.78
06/01/2015	78	78.57	77.05	78.04
06/02/2015	78.35	78.35	76.3	76.73
06/03/2015	76.93	78.53	76.33	78.42
06/04/2015	77.91	78.61	76.95	78.02
06/05/2015	77.41	77.41	76.44	76.75
06/08/2015	76.54	76.99	75.67	76.05
06/09/2015	75.58	75.85	74.35	75.07
06/10/2015	74.77	75.91	74.61	75.75
06/11/2015	75.75	76.73	75.44	76.02
06/12/2015	75.73	75.85	74.4	74.99
06/15/2015	74	74.64	73.84	74.3
06/16/2015	74.15	75.19	73.24	74.98
06/17/2015	75.01	75.39	73.99	74.68
06/18/2015	74.22	75.73	73.69	75.63
06/19/2015	75.63	76.23	74.25	74.76
06/22/2015	76.47	76.86	75.58	76.35
06/23/2015	76.67	77.47	76.55	77.23
06/24/2015	77.2	77.71	76.21	77.57
06/25/2015	76.84	77.85	76.6	77.56
06/26/2015	77	77.61	76.42	76.91
06/29/2015	74	76.53	73.65	74.87
06/30/2015	74.67	75.03	73.87	74.04
07/01/2015	74.65	75.02	73.54	74.51
07/02/2015	74.42	75.42	74.24	74.38
07/03/2015	74.18	74.68	73.62	73.85
07/06/2015	72.16	73.91	71.67	73.24
07/07/2015	73.92	74.31	72.66	72.66
07/08/2015	73.08	73.64	72.46	73.25
07/09/2015	73.77	75.12	73.4	74.99
07/10/2015	76.28	76.77	75.4	76.65
07/13/2015	77.84	77.84	77.03	77.72
07/14/2015	77.73	78.66	77.58	78.66
07/15/2015	78.75	79.45	78.6	79.17
07/16/2015	79.63	80.35	79.6	80.11
07/17/2015	80.35	80.87	80.16	80.52
07/20/2015	81	81.9	80.77	81.58
07/21/2015	81.8	81.89	80.21	80.28
07/22/2015	79.8	81.04	79.77	80.3
07/23/2015	80.81	80.9	79.62	79.91
07/24/2015	79.62	80.98	79.09	79.09
07/27/2015	78.66	79.04	77.26	77.26
07/28/2015	77.58	78.68	77.23	78.23
07/29/2015	78.58	79.18	77.92	78.25
07/30/2015	75.96	76.99	72.76	75.13
07/31/2015	75.08	75.44	73.93	74.33
08/03/2015	74.5	76.9	74.46	76.6
08/04/2015	76.23	76.97	75.81	76.79
08/05/2015	76.87	77.11	76.04	76.6
08/06/2015	76.31	76.94	76.31	76.55
08/07/2015	76.57	76.57	75.14	75.45
08/10/2015	75.69	76	75.02	75.7
08/11/2015	75.35	76.04	74.13	74.13
08/12/2015	73.75	74.1	72.73	72.73
08/13/2015	73.32	74.13	72.82	73.18
08/14/2015	73.07	74.22	73.07	73.73
08/17/2015	74.04	74.27	71.84	73.23
08/18/2015	73.31	74.37	73.31	74.18
08/19/2015	73.45	74.02	72.98	73.45
08/20/2015	72.91	73.16	70.83	70.9
08/21/2015	69.59	70.53	67.55	67.55
08/24/2015	65.47	66.88	63.1	65.28
08/25/2015	66.34	67.69	65.62	67.41
08/26/2015	66.06	66.93	65.3	66.15
08/27/2015	68.25	68.96	67.2	68.54
08/28/2015	68.62	68.91	67.27	68.15
08/31/2015	67.45	68.42	67.45	68.21
09/01/2015	66.89	67.24	65.84	67.03
09/02/2015	67.29	67.92	66.34	66.66
09/03/2015	67.98	70.25	67.8	69.29
09/04/2015	69.07	69.2	68.08	68.33
09/07/2015	69.01	69.07	68.07	68.77
09/08/2015	69	71.09	68.89	70.57
09/09/2015	71.55	71.74	70.22	70.37
09/10/2015	69.86	70.81	69.66	70.41
09/11/2015	70.62	70.62	69.41	70.26
09/14/2015	70.14	71.29	69.97	70.59
09/15/2015	70.74	71.58	70.55	71.35
09/16/2015	71.85	72.31	71.6	72
09/17/2015	72.19	72.46	71.93	72.01
09/18/2015	71.68	71.9	69.82	70.23
09/21/2015	70.2	73.06	70.2	72.61
09/22/2015	73.06	73.11	70.61	70.61
09/23/2015	70.49	71.8	70.47	71.37
09/24/2015	71.28	71.63	69.33	69.58
09/25/2015	70.73	72.31	70.01	71.82
09/28/2015	71.4	72.14	70.69	70.69
09/29/2015	69.97	70.05	67.88	68.8
09/30/2015	69.82	70.36	69.19	69.82
10/01/2015	70.37	70.46	69.05	69.43
10/02/2015	70.03	70.39	68.27	69.66
10/05/2015	70.87	71.85	70.5	71.5
10/06/2015	71.6	72.25	71.3	71.62
10/07/2015	71.9	72.05	71.1	71.51
10/08/2015	71.18	73.02	71.18	72.97
10/09/2015	73.62	74.19	72.8	73.22
10/12/2015	73.19	73.32	72.35	73.15
10/13/2015	72.83	73.27	71.83	72.18
10/14/2015	71.79	72.03	70.96	71.02
10/15/2015	71.54	73.68	71.1	73.36
10/16/2015	73.91	74.48	73.44	74.48
10/19/2015	74.08	75.43	73.97	75.34
10/20/2015	75.14	75.5	74.68	74.82
10/21/2015	74.99	75.57	74.7	74.91
10/22/2015	75.18	75.81	74.76	75.73
10/23/2015	76.3	78.57	75.92	78.13
10/26/2015	78.3	79.23	78.13	78.47
10/27/2015	78.5	79.12	77.86	77.86
10/28/2015	78.5	79.57	78.33	79.55
10/29/2015	79.8	82.93	79.37	81.4
10/30/2015	80.9	81.9	80.9	81.89
11/02/2015	81	83.17	80.96	83.13
11/03/2015	82.19	82.87	81.81	81.86
11/04/2015	81.89	82.98	79.55	79.6
11/05/2015	79.86	81.52	79.85	81.3
11/06/2015	81.4	82.76	81.06	82.23
11/09/2015	81.3	81.47	79.6	79.6
11/10/2015	79.6	80.46	79.18	79.98
11/11/2015	79.9	82.1	79.9	81.83
11/12/2015	81.42	81.93	80.01	80.2
11/13/2015	79.83	79.93	78.46	79.56
11/16/2015	78.69	79.5	78.62	78.86
11/17/2015	79.58	80.68	79.58	80.68
11/18/2015	80.07	80.38	79.17	79.49
11/19/2015	80.1	80.28	78.67	79.18
11/20/2015	79.56	80.05	79.04	79.42
11/23/2015	79.3	79.65	78.86	78.91
11/24/2015	78.56	78.78	76.48	76.48
11/25/2015	76.78	77.97	76.52	77.56
11/26/2015	77.75	78.53	77.58	78.52
11/27/2015	78.64	79.21	78.5	78.91
11/30/2015	78.62	79.18	77.81	78.2
12/01/2015	78.57	79.11	78.04	78.25
12/02/2015	78.39	78.82	77.97	78.11
12/03/2015	77.71	78.64	75.12	75.84
12/04/2015	75.4	76.18	74.57	75.75
12/07/2015	75.91	77.39	75.91	77.09
12/08/2015	78.26	78.86	76.43	76.9
12/09/2015	76.54	76.98	75.37	75.96
12/10/2015	75.56	76.75	74.71	76.5
12/11/2015	76.39	76.52	75.24	75.32
12/14/2015	75.04	75.27	73.48	73.86
12/15/2015	74.6	76.23	74.25	76.18
12/16/2015	76.34	76.81	75.94	75.97
12/17/2015	77.57	78.84	77.16	78.5
12/18/2015	77.93	78.16	76.65	76.95
12/21/2015	76.95	77.93	75.02	75.02
12/22/2015	75.88	76.06	74.25	74.72
12/23/2015	75.72	77.11	75.4	77.11
12/25/2015	77.11	77.11	77.11	77.11
12/28/2015	77.2	77.51	76.76	77.13
12/29/2015	77.65	78.74	77.58	78.74
12/30/2015	78.82	78.82	77.63	77.73

Menu

Create your free account now!

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

2015 Historical Chart

Average

Low

High