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

2016 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 77.2086

CLOSE 77.1965

Low

LOW 70

High

HIGH 85.65

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	75.4	75.46	74.23	74.6
01/05/2016	77.2	78.98	76.49	78.98
01/06/2016	78.5	79.74	77.78	79.74
01/07/2016	77.35	78.73	76.35	78.05
01/08/2016	78.23	78.67	77.39	77.5
01/11/2016	76.92	77.42	75.96	75.96
01/12/2016	75.83	77.26	75.26	77.04
01/13/2016	77.8	78.33	76.02	76.15
01/14/2016	75.68	75.72	73.33	74.53
01/15/2016	74.28	74.75	71.52	72.11
01/18/2016	71.62	72.96	71.16	71.72
01/19/2016	73.15	74.14	72.93	73.67
01/20/2016	71.65	72.28	71.12	71.63
01/21/2016	71.85	74.6	71.85	74.36
01/22/2016	75.53	76.18	75.14	76.02
01/25/2016	76.23	78.34	75.99	77.93
01/26/2016	76.8	78.09	76.55	78.09
01/27/2016	79	81.59	78.31	81.35
01/28/2016	80.56	80.77	79	79.02
01/29/2016	80.24	81.67	79.36	81.67
02/01/2016	81.95	82.89	81.28	82.89
02/02/2016	82.67	82.96	81.91	82.3
02/03/2016	82.31	82.8	79.72	79.97
02/04/2016	82.06	82.09	76.82	77.48
02/05/2016	77.13	77.55	74.26	74.45
02/08/2016	74.37	74.44	72.03	72.36
02/09/2016	72.45	73.21	70.73	72.79
02/10/2016	73.05	75.08	72.17	74.59
02/11/2016	74.48	74.53	71.77	71.77
02/12/2016	72.1	73.81	71.19	73.81
02/15/2016	75.53	76.95	75.12	76.28
02/16/2016	76.8	76.88	75.14	75.55
02/17/2016	75.88	76.96	75.82	76.84
02/18/2016	77.02	77.92	76.41	77.42
02/19/2016	77.81	78	76.11	76.73
02/22/2016	77.55	77.86	77.14	77.56
02/23/2016	77.17	77.4	75.86	76.01
02/24/2016	73.72	76.26	72.93	73.73
02/25/2016	74.8	78.62	74.41	77.2
02/26/2016	78.36	79.53	77.65	78.43
02/29/2016	78.05	78.09	76.51	77.77
03/01/2016	77.37	79.42	77.18	78.78
03/02/2016	79.41	79.68	77.31	77.79
03/03/2016	77.77	77.82	75.44	75.64
03/04/2016	76.06	77	75.39	75.69
03/07/2016	75.2	76.15	75.07	75.67
03/08/2016	74.89	76.18	74.47	75.97
03/09/2016	76.2	76.93	75.7	75.83
03/10/2016	75.78	78.1	74.15	74.15
03/11/2016	75	76.16	74.5	75.99
03/14/2016	77.02	78.1	76.7	77.72
03/15/2016	77.57	77.72	76.69	77.01
03/16/2016	77.02	77.38	75.94	76.53
03/17/2016	77.06	77.86	75.11	75.51
03/18/2016	75.08	75.96	74.5	75.84
03/21/2016	75.32	77.44	75.14	75.99
03/22/2016	75.44	76.28	74.66	76.28
03/23/2016	76.87	77.65	76.57	77.1
03/24/2016	76.69	76.93	75.94	75.98
03/29/2016	76.24	77.03	75.62	77.03
03/30/2016	77.27	78.01	77.22	77.91
03/31/2016	77.75	78.21	77.27	77.84
04/01/2016	76.72	77.11	75.74	76.83
04/04/2016	77.36	78.67	77	78.26
04/05/2016	76.51	77.37	76.35	76.91
04/06/2016	76.95	78.22	76.54	78.22
04/07/2016	78.49	78.91	77.85	78.21
04/08/2016	78.68	78.7	77.78	78.23
04/11/2016	77.85	79.07	77.29	78.21
04/12/2016	78.16	78.57	77.36	78.34
04/13/2016	79.27	79.3	77.83	78.65
04/14/2016	79	79.76	78.62	78.99
04/15/2016	78.99	79.13	78.36	78.48
04/18/2016	77.86	79.52	77.78	79.36
04/19/2016	79.73	80.69	78.9	80
04/20/2016	79.79	80.15	78.93	79.38
04/21/2016	79.81	79.81	78.3	79.35
04/22/2016	79.22	80.44	78.97	79.05
04/25/2016	79.22	79.6	78.51	78.73
04/26/2016	78.65	79.3	77.65	77.92
04/27/2016	78.14	79.04	77.04	78.22
04/28/2016	77.55	78.43	76.26	78.26
04/29/2016	77.36	77.47	75.73	75.75
05/02/2016	75.64	76.74	75.64	76.5
05/03/2016	76	76.06	74.22	75.78
05/04/2016	75.5	76.11	74.59	74.59
05/05/2016	74.82	75.42	74.25	74.89
05/06/2016	74.42	74.99	73.65	74.72
05/09/2016	75.26	76.43	74.9	76.17
05/10/2016	76.37	76.59	75.39	75.67
05/11/2016	75.51	75.54	74.87	74.87
05/12/2016	74.57	75.81	74.09	74.36
05/13/2016	73.56	73.91	72.75	73.69
05/17/2016	74.66	74.87	72.54	72.64
05/18/2016	72.41	73.38	72.2	73.33
05/19/2016	73.07	73.72	72.5	73.06
05/20/2016	73.49	74.78	73.49	74.75
05/23/2016	74.9	75.53	74.18	75
05/24/2016	75	75.95	74.66	75.73
05/25/2016	76.21	77.4	76	77.29
05/26/2016	76.9	77.75	76.85	77.75
05/27/2016	77.53	78.51	77.37	78.34
05/30/2016	78.21	78.64	78.21	78.6
05/31/2016	78.49	78.88	77.85	78
06/01/2016	77.74	78.44	77.42	77.6
06/02/2016	77.51	77.59	76.75	77.01
06/03/2016	77.11	77.75	75.86	76.09
06/06/2016	76.02	76.69	75.74	76.37
06/07/2016	76.38	77.08	76.38	77.05
06/08/2016	76.76	76.85	76.1	76.55
06/09/2016	76.96	77	75.58	76.01
06/10/2016	75.5	75.85	73.88	73.88
06/13/2016	73	73.57	72.72	72.72
06/14/2016	72.4	73.07	71.84	72.67
06/15/2016	72.94	73.5	72.53	72.53
06/16/2016	71.54	72.62	71.42	72.02
06/17/2016	72.25	73.11	71.8	72.49
06/20/2016	73.93	74.77	73.84	74.07
06/21/2016	73.92	74.68	73.6	74.46
06/22/2016	75.04	75.99	74.58	75.5
06/23/2016	75.84	77.27	74.9	75.85
06/24/2016	70.56	74.94	70	73.66
06/27/2016	72.97	74.15	72.72	73.43
06/28/2016	74.57	76.84	74.03	76.75
06/29/2016	77.29	77.95	76.53	77.95
06/30/2016	77.74	78.34	77.36	78.03
07/01/2016	78.53	78.65	77.89	78.16
07/04/2016	78.13	78.75	78.1	78.4
07/05/2016	78.04	78.53	77.35	78.07
07/06/2016	77.48	78.18	76.37	76.77
07/07/2016	77.1	78.4	76.98	77.66
07/08/2016	77.91	79.15	77.6	79.08
07/11/2016	79.8	79.98	79.2	79.85
07/12/2016	79.6	79.8	78.7	78.99
07/13/2016	79.01	79.46	78.78	79.08
07/14/2016	79.83	79.84	78.59	78.68
07/15/2016	78.66	78.95	78.08	78.95
07/18/2016	78.87	79.88	78.68	79.59
07/19/2016	79.49	79.71	78.85	79.57
07/20/2016	79.95	80.99	79.94	80.82
07/21/2016	81.18	81.2	80.13	80.94
07/22/2016	80.7	80.94	79.89	80.92
07/25/2016	80.95	81.55	80.73	81.01
07/26/2016	80.83	81.83	80.83	81.64
07/27/2016	82	82.06	80.93	81.52
07/28/2016	81.31	82.47	81.09	82.12
07/29/2016	82.2	82.2	80.87	81.76
08/01/2016	82.39	82.73	81.72	81.93
08/02/2016	82.82	83.79	82.45	82.45
08/03/2016	82.2	82.89	81.32	81.62
08/04/2016	81.55	82.64	81.05	82.54
08/05/2016	82.5	83.25	82.2	83.17
08/08/2016	83.45	83.47	82.9	83.2
08/09/2016	83	85.65	82.7	85.65
08/10/2016	84.97	85.12	84.04	84.04
08/11/2016	84.44	85.24	84.21	84.95
08/12/2016	84.99	85	84.2	84.67
08/15/2016	84.69	85.55	84.34	84.34
08/16/2016	84.03	84.44	82.79	83.38
08/17/2016	83.46	83.64	81.79	81.79
08/18/2016	82.48	82.53	81.32	81.86
08/19/2016	82	82.11	76.92	78.85
08/22/2016	79.26	81.36	79.25	80.01
08/23/2016	80.47	81.52	80.3	80.6
08/24/2016	80.25	81.22	80.16	80.65
08/25/2016	80.12	80.24	78.82	79.6
08/26/2016	79.44	79.91	78.8	79.63
08/29/2016	79.22	80	78.82	79.64
08/30/2016	79.85	80.61	79.82	80.16
08/31/2016	80.01	80.35	79.2	79.34
09/01/2016	79.56	79.56	77.6	77.78
09/02/2016	77.89	80.25	77.71	80.2
09/05/2016	80.55	80.94	79.79	80.07
09/06/2016	81.4	81.45	80.25	80.79
09/07/2016	80.55	80.92	80.1	80.39
09/08/2016	80.24	80.8	79.48	79.88
09/09/2016	79.52	80.57	78.81	79.01
09/12/2016	78.48	78.7	77.67	78.31
09/13/2016	79.08	79.47	78.43	78.52
09/14/2016	78.74	79.14	78.52	78.54
09/15/2016	78.26	78.55	78.06	78.46
09/16/2016	78.24	78.75	77.82	77.82
09/19/2016	78.33	78.54	77.67	78.54
09/20/2016	78.35	79.49	78.32	79.07
09/21/2016	79.75	79.75	78.8	78.8
09/22/2016	79.45	80.48	79.11	80.36
09/23/2016	80.21	81.12	80	80.53
09/26/2016	80	80.14	78.32	78.32
09/27/2016	78.64	78.91	77.59	78.23
09/28/2016	78.34	78.94	78.09	78.16
09/29/2016	78.41	78.54	76.89	77.11
09/30/2016	76.26	77.83	75.31	77.76
10/04/2016	78.01	78.01	76.89	77.15
10/05/2016	76.73	76.87	76.07	76.09
10/06/2016	76.49	76.49	74.92	75.37
10/07/2016	75.49	75.53	74.35	74.4
10/10/2016	74.26	75.43	73.82	75.31
10/11/2016	75.25	75.91	74.66	74.88
10/12/2016	74.92	74.99	74.51	74.75
10/13/2016	74.45	75.22	74.01	75.22
10/14/2016	75.29	76.17	74.63	75.92
10/17/2016	76.08	76.37	75	75.11
10/18/2016	75.48	76.05	75.48	75.89
10/19/2016	75.85	76.65	75.63	76.53
10/20/2016	76.81	77.12	75.99	76.9
10/21/2016	77.05	77.05	76.03	76.03
10/24/2016	76.39	76.99	75.88	75.98
10/25/2016	76.06	76.22	74.29	74.35
10/26/2016	74.22	74.56	74.1	74.45
10/27/2016	75.6	75.8	73.08	74.43
10/28/2016	74.29	76.06	73.49	74.73
10/31/2016	74.42	74.54	73.26	74.21
11/01/2016	74.28	74.39	73.5	73.57
11/02/2016	73.58	74.33	73.21	73.71
11/03/2016	73.76	74.54	73.6	74.11
11/04/2016	73.68	73.83	73.16	73.5
11/07/2016	74.54	74.99	74.28	74.87
11/08/2016	74.89	75.98	74.56	75
11/09/2016	74.35	77.37	74.15	77.37
11/10/2016	77.5	77.77	72.29	73.66
11/11/2016	73.66	73.99	72.99	73.34
11/14/2016	73.83	73.85	71.96	72.26
11/15/2016	72.97	72.97	70.69	71.62
11/16/2016	71.96	72.82	71.79	72.52
11/17/2016	72.37	73.48	71.84	73.34
11/18/2016	73.9	73.98	72.95	72.95
11/21/2016	73.06	73.2	72.13	73
11/22/2016	73.5	73.58	72.07	72.19
11/23/2016	72.43	72.94	71.89	72.3
11/24/2016	72.63	73.93	72.39	73.43
11/25/2016	73.5	74.44	73.08	74.26
11/28/2016	74.01	74.42	73.45	73.61
11/29/2016	73.55	74	73.15	74
11/30/2016	74.08	74.39	73.6	73.6
12/01/2016	73.29	73.34	71.96	72.31
12/02/2016	71.94	72.94	71.49	72.63
12/05/2016	72.35	74.12	72.35	73.02
12/06/2016	74.33	74.91	73.59	74.91
12/07/2016	75.12	75.36	73.6	73.99
12/08/2016	74.28	75.09	73.78	74.87
12/09/2016	74.88	77.72	74.88	77.54
12/12/2016	77.55	78.02	76.6	77.63
12/13/2016	77.63	78.54	77.41	78.33
12/14/2016	78.02	78.02	76.97	77.05
12/15/2016	77.07	78.57	77.05	78.47
12/16/2016	78.36	79.37	78.14	78.92
12/19/2016	78.89	79.66	78.51	79.46
12/20/2016	79.7	80.57	79.7	80.57
12/21/2016	80.38	81.15	80.21	81.08
12/22/2016	80.89	81.61	80.84	81.41
12/23/2016	81.39	81.61	81.16	81.39
12/27/2016	81.48	81.9	81.48	81.75
12/28/2016	81.77	81.85	81.31	81.48
12/29/2016	80.99	81.83	80.68	81.58
12/30/2016	81.41	81.58	80.45	80.45

Menu

Create your free account now!

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

2016 Historical Chart

Average

Low

High