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

2017 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 81.472

CLOSE 81.5236

Low

LOW 73.87

High

HIGH 89.22

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2017	80.5	82.24	80.5	82.2
01/03/2017	82.2	82.2	81.06	81.26
01/04/2017	81.26	81.26	80.63	80.87
01/05/2017	80.5	81	79.74	80.54
01/06/2017	80.37	81.06	80.29	80.6
01/09/2017	77.02	77.94	74.71	75.11
01/10/2017	74.73	77	73.87	76.95
01/11/2017	76.65	76.8	75.73	76.1
01/12/2017	75.8	75.88	75.08	75.41
01/13/2017	76.09	76.39	75.4	76.32
01/16/2017	76.37	76.75	75.96	76.47
01/17/2017	76.4	76.74	75.91	76.04
01/18/2017	76.43	76.75	76.09	76.23
01/19/2017	76.2	76.37	75.55	75.82
01/20/2017	75.77	76.07	75.47	75.72
01/23/2017	75.17	75.75	74.89	75.02
01/24/2017	75.14	75.53	74.64	74.69
01/25/2017	75.33	75.4	74.43	74.88
01/26/2017	77.25	77.52	76.15	76.32
01/27/2017	76.37	76.48	75.88	76.39
01/30/2017	76.17	76.49	75.43	75.5
01/31/2017	75.35	75.61	74.92	75.29
02/01/2017	75.27	76.35	74.71	76.35
02/02/2017	76	76.87	75.67	76.5
02/03/2017	76.66	77.06	76.37	76.55
02/06/2017	76.55	76.85	75.63	75.63
02/07/2017	75.71	76.5	75.56	75.94
02/08/2017	75.95	76.63	75.81	76.47
02/09/2017	76.63	76.76	76.29	76.56
02/10/2017	77	77.63	76.72	77.14
02/13/2017	77.08	77.49	76.55	76.81
02/14/2017	76.9	76.97	76.36	76.54
02/15/2017	77.15	77.15	76.38	76.8
02/16/2017	76.73	76.99	76.43	76.64
02/17/2017	76.54	76.73	75.63	75.9
02/20/2017	76.42	77.05	76.24	76.77
02/21/2017	76.75	77.62	76.61	77.62
02/22/2017	78.01	80.74	78.01	79.2
02/23/2017	79.5	79.63	78.57	78.67
02/24/2017	77.96	78.2	77.28	77.66
02/27/2017	78.09	78.49	77.63	78.04
02/28/2017	78.5	78.83	78.14	78.55
03/01/2017	79.06	79.78	78.8	79.46
03/02/2017	80	80	78.94	79.3
03/03/2017	79.1	79.25	78.56	79.07
03/06/2017	78.7	78.7	77.85	78.2
03/07/2017	78.06	78.63	77.64	78.63
03/08/2017	78.17	78.52	77.53	77.92
03/09/2017	77.78	79.55	77.69	79.11
03/10/2017	79.35	79.43	78.61	79
03/13/2017	78.84	79.17	78.47	79.01
03/14/2017	79.16	79.92	79	79.5
03/15/2017	79.38	79.99	78.83	79.57
03/16/2017	80.23	80.43	78.9	79
03/17/2017	78.83	79.07	78.5	78.89
03/20/2017	78.65	79.62	78.58	79.49
03/21/2017	77.01	77.43	76.31	76.72
03/22/2017	75.8	76.89	75.53	76.73
03/23/2017	76.9	77.49	76.24	77.49
03/24/2017	77.45	77.81	77.02	77.61
03/27/2017	77.18	77.36	76.79	77.32
03/28/2017	77.61	78.06	77	78.06
03/29/2017	78.25	78.72	77.88	78.64
03/30/2017	78.65	78.8	78.37	78.8
03/31/2017	78.73	79.09	78.73	79.05
04/03/2017	79.24	79.84	78.96	79.47
04/04/2017	79.6	79.6	79.03	79.08
04/05/2017	78.94	79.01	77.97	77.97
04/06/2017	77.65	78.47	77.41	78.25
04/07/2017	77.77	78.58	77.66	78.53
04/10/2017	78.76	78.86	78.29	78.75
04/11/2017	78.64	78.98	78.21	78.37
04/12/2017	78.41	79.24	78.23	78.98
04/13/2017	79.06	80.34	78.94	79.99
04/18/2017	80.04	80.54	79.81	80.02
04/19/2017	79.97	80.44	79.8	80.18
04/20/2017	79.78	80.23	79.11	79.84
04/21/2017	79.6	80.15	79.45	79.81
04/24/2017	80.27	81.45	80.08	81.31
04/25/2017	81.19	82.11	80.86	81.54
04/26/2017	81.35	82.28	81.26	82.19
04/27/2017	82.2	82.49	81.89	82.39
04/28/2017	82.5	82.84	81.45	81.45
05/02/2017	81.98	83.72	81.75	83.59
05/03/2017	83.37	83.84	82.65	83.29
05/04/2017	83.55	84.12	82.83	84.06
05/05/2017	83.9	84.66	83.85	84.55
05/08/2017	84.9	84.9	84.01	84.83
05/09/2017	84.99	85.88	84.42	85.75
05/10/2017	85.74	86.13	85.28	85.42
05/11/2017	85.37	85.92	85.11	85.75
05/12/2017	85.16	85.45	84.12	85.41
05/15/2017	84.69	85.24	84.02	84.58
05/16/2017	84.5	84.68	83.57	83.74
05/17/2017	83.13	83.34	81.28	81.42
05/18/2017	81.2	82.74	81.01	82.25
05/19/2017	82.13	82.32	81.46	81.7
05/22/2017	81.59	82.13	81.27	82.05
05/23/2017	81.72	82.49	81.68	81.77
05/24/2017	81.5	81.97	81.5	81.58
05/25/2017	81.88	82.66	81.85	82.5
05/26/2017	82.55	83.59	82.55	83.58
05/29/2017	83.16	83.42	83.02	83.2
05/30/2017	83.1	83.56	82.83	82.9
05/31/2017	82.95	85.3	82.95	85.16
06/01/2017	84.76	85.48	84.67	85.37
06/02/2017	85.5	86.62	85.38	86.54
06/05/2017	86.54	86.54	86.54	86.54
06/06/2017	85.9	86.31	85.68	85.99
06/07/2017	85.57	85.98	84.86	84.86
06/08/2017	84.54	85.79	84.5	85.43
06/09/2017	85.23	86.84	85.11	86.83
06/12/2017	86.71	86.95	86.33	86.6
06/13/2017	86.88	87.91	86.76	87.88
06/14/2017	87.85	89.22	87.65	88.9
06/15/2017	88.49	88.98	87.54	88.03
06/16/2017	88.13	88.68	87.9	88.38
06/19/2017	88.94	89.1	88.31	88.59
06/20/2017	88.9	89.07	88.22	88.22
06/21/2017	88	88.1	86.94	87.29
06/22/2017	87.37	88.56	87.23	88.52
06/23/2017	88.26	88.49	87.64	87.64
06/26/2017	87.7	88.12	87.09	87.37
06/27/2017	87.04	87.04	85.77	86.38
06/28/2017	85.92	86.5	85.42	86.2
06/29/2017	86.27	86.7	84.11	84.11
06/30/2017	83.99	85.01	83.64	84.17
07/03/2017	84.7	84.88	84.01	84.81
07/04/2017	84.53	84.75	83.97	84.27
07/05/2017	84.25	85.23	83.36	84.77
07/06/2017	85.22	85.24	83.42	83.61
07/07/2017	83.42	83.59	82.96	83.43
07/10/2017	84.04	84.51	83.8	83.9
07/11/2017	84.04	84.12	83.26	83.28
07/12/2017	83.47	85.33	83.47	85.16
07/13/2017	85.69	85.69	84.91	85.32
07/14/2017	85.6	86.4	85.16	85.94
07/17/2017	85.94	86.12	85.09	85.66
07/18/2017	85.4	85.64	83.94	84.02
07/19/2017	84.24	84.38	83.46	83.57
07/20/2017	84.41	84.41	82.36	82.64
07/21/2017	82.3	82.67	80.92	81.08
07/24/2017	81.04	81.62	80.85	81.26
07/25/2017	81.39	82.15	81.14	81.82
07/26/2017	81.73	82.1	81.18	81.41
07/27/2017	81.09	81.74	80.5	81.04
07/28/2017	80.52	80.69	80.13	80.38
07/31/2017	80.3	81.12	79.79	79.79
08/01/2017	79	82.25	78.95	80.24
08/02/2017	79.54	80.35	78.15	78.26
08/03/2017	77.76	78.2	77.25	77.79
08/04/2017	77.8	79.06	77.2	79.04
08/07/2017	78.93	79.27	77.04	77.88
08/08/2017	77.96	78.3	77.39	78.02
08/09/2017	77.58	78.17	76.84	77.37
08/10/2017	77.53	77.99	76.42	76.53
08/11/2017	76.59	77.82	76.56	77.47
08/14/2017	77.87	77.95	77.58	77.83
08/15/2017	78.08	79.04	78.08	79.01
08/16/2017	79.49	80.13	79.09	79.12
08/17/2017	79.11	79.96	78.77	79.92
08/18/2017	79.3	79.83	78.84	79.06
08/21/2017	78.75	79.16	78.11	78.38
08/22/2017	78.84	79.81	78.48	79.81
08/23/2017	79.72	80.6	79.57	79.65
08/24/2017	80.01	80.18	79.38	79.38
08/25/2017	79.55	79.6	78.85	78.85
08/28/2017	78.25	78.6	77.8	78.24
08/29/2017	77.84	78.19	77.22	77.76
08/30/2017	78.22	78.57	77.88	78.18
08/31/2017	78.41	78.67	77.86	78.5
09/01/2017	78.9	79.57	78.81	79.12
09/04/2017	78.65	79.01	78.3	78.73
09/05/2017	79.33	79.91	78.94	79.22
09/06/2017	78.8	79.39	78.3	79.03
09/07/2017	79.53	79.78	78.8	79.78
09/08/2017	79.65	79.78	79.08	79.44
09/11/2017	79.93	80.55	79.45	80.39
09/12/2017	80.99	80.99	80.38	80.9
09/13/2017	80.9	81.42	80.48	81.36
09/14/2017	81.13	81.59	80.96	81.53
09/15/2017	81.42	81.8	81.26	81.6
09/18/2017	82.02	82.08	81.69	81.94
09/19/2017	82.07	82.84	81.71	82.79
09/20/2017	82.43	82.58	81.93	82.1
09/21/2017	82.27	82.3	81.29	81.9
09/22/2017	81.58	82.37	81.57	81.57
09/25/2017	81.01	82.08	80.57	82.03
09/26/2017	81.57	81.91	81.21	81.44
09/27/2017	81.65	81.65	80.86	81.32
09/28/2017	81.7	82.85	81.44	82.67
09/29/2017	82.62	82.97	82.33	82.77
10/02/2017	83.03	84.3	83.03	84.3
10/03/2017	84.3	84.3	84.3	84.3
10/04/2017	84.9	85.71	84.62	85.22
10/05/2017	85.22	85.22	83.47	83.64
10/06/2017	83.7	84.02	83.34	83.34
10/09/2017	83.5	83.8	82.56	82.8
10/10/2017	81.3	81.3	79.81	81.01
10/11/2017	80.92	82.03	80.9	81.48
10/12/2017	81.36	81.7	80.98	80.98
10/13/2017	80.99	81.45	80.83	80.88
10/16/2017	81.18	81.5	80.85	81.48
10/17/2017	81.3	81.57	80.83	81.35
10/18/2017	81.64	82.56	81.47	82.05
10/19/2017	82.41	82.68	81.91	82.58
10/20/2017	82.84	83.07	82.29	82.87
10/23/2017	82.75	83.17	82.66	83.09
10/24/2017	83.23	83.74	82.57	83.08
10/25/2017	82.96	83.04	82.08	82.08
10/26/2017	82.13	82.97	82.01	82.82
10/27/2017	83.17	84.15	83.17	83.66
10/30/2017	83.8	83.8	82.38	83.02
10/31/2017	83.02	83.02	83.02	83.02
11/01/2017	84.45	84.49	82.73	83.02
11/02/2017	83	83.26	81.81	82.45
11/03/2017	82.21	83.2	82.1	83.2
11/06/2017	82.96	84.6	82.95	84.39
11/07/2017	84.38	85	83.99	84.19
11/08/2017	83.99	84.45	83.87	83.91
11/09/2017	84.19	84.59	83.51	83.66
11/10/2017	83.71	84	82.68	82.77
11/13/2017	83.01	83.37	82.73	83.29
11/14/2017	83.53	84.11	83.32	83.52
11/15/2017	83	83.44	82.22	82.46
11/16/2017	82.61	83.46	82.52	83.44
11/17/2017	83.26	83.55	82.78	82.79
11/20/2017	82.36	83.01	82.24	82.84
11/21/2017	82.63	83.65	82.49	83.58
11/22/2017	83.76	83.76	82.7	82.7
11/23/2017	82.32	82.86	82.08	82.5
11/24/2017	82.59	83.08	82.05	82.35
11/27/2017	82.44	83.04	82.3	82.53
11/28/2017	82.41	82.79	82.18	82.79
11/29/2017	83.02	83.5	82.6	82.88
11/30/2017	82.65	83.93	82.44	83.47
12/01/2017	83.77	84.07	82.24	82.65
12/04/2017	84	87.18	83.83	86.3
12/05/2017	86.06	86.7	85.02	86.1
12/06/2017	85.6	86.46	85.06	85.95
12/07/2017	86.29	86.74	85.55	86.74
12/08/2017	87.25	88.1	87.04	87.3
12/11/2017	87.3	87.93	87.02	87.5
12/12/2017	87.5	88.56	87.38	88.53
12/13/2017	88	89.19	88	88.57
12/14/2017	88.63	88.87	86.86	87.57
12/15/2017	87.2	87.25	86.41	87.05
12/18/2017	87.36	88.72	87.36	88.53
12/19/2017	88.2	88.37	87.57	87.76
12/20/2017	87.98	87.98	86.84	87.44
12/21/2017	87.21	88.12	86.57	87.41
12/22/2017	87.07	88.23	87.05	88.23
12/27/2017	88.04	88.79	87.94	88.39
12/28/2017	88.4	89.2	88.13	88.17
12/29/2017	87.88	88.17	87.65	87.78

Menu

Create your free account now!

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

2017 Historical Chart

Average

Low

High