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

2019 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 65.9869

CLOSE 65.9635

Low

LOW 55.44

High

HIGH 76.68

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2019	56.4	57.28	55.98	57.24
01/03/2019	56.9	56.98	55.52	55.58
01/04/2019	55.6	59.12	55.44	59.12
01/07/2019	59.58	59.6	57.88	58.8
01/08/2019	58.78	59.14	57.88	58.08
01/09/2019	58.82	60.88	58.82	60.32
01/10/2019	60	60	58.62	59.58
01/11/2019	59.92	59.92	58.88	59.24
01/14/2019	59.08	59.38	58.22	59.2
01/15/2019	59.56	60.52	59.2	60.04
01/16/2019	60.2	61.6	60.06	60.8
01/17/2019	60.72	61.22	60.54	61.2
01/18/2019	61.6	62.4	61.14	62.02
01/21/2019	62.1	62.24	61.5	61.7
01/22/2019	61.2	62.18	61.2	61.76
01/23/2019	61.8	62.66	61.48	61.74
01/24/2019	61.5	63.08	61.22	61.58
01/25/2019	62.18	64.14	62.18	63.5
01/28/2019	63.14	64.08	62.78	63.1
01/29/2019	63.16	63.74	62.8	62.98
01/30/2019	62.5	63.96	62.34	63.76
01/31/2019	64.28	65.4	63.54	64.36
02/01/2019	64.74	64.94	63.28	63.72
02/04/2019	63.96	64.16	63.26	64.08
02/05/2019	64.22	67.04	63.92	66.44
02/06/2019	66.4	66.86	65.86	66.68
02/07/2019	66.24	67.18	66.24	66.3
02/08/2019	66.16	66.76	65.38	65.62
02/11/2019	66	66.3	65.4	65.72
02/12/2019	66.14	67.76	66.14	66.8
02/13/2019	67.24	68.2	66.86	67.52
02/14/2019	68.14	68.82	67.36	67.46
02/15/2019	67.34	69.48	67.24	68.5
02/18/2019	68.74	69.38	68.32	68.44
02/19/2019	67.92	68.58	67.14	67.48
02/20/2019	70.06	72.22	69.66	70.54
02/21/2019	71.1	71.32	70.02	70.5
02/22/2019	70.48	71.06	70.04	70.46
02/25/2019	70.18	70.84	69.94	70.58
02/26/2019	70.18	70.2	68.52	68.62
02/27/2019	69.18	69.28	67.84	68.14
02/28/2019	67.8	68.92	67.46	68.88
03/01/2019	69.42	69.46	68.74	68.98
03/04/2019	66.94	67.8	66.34	67.44
03/05/2019	67.06	68.84	67	68.64
03/06/2019	68.5	68.6	67.02	67.24
03/07/2019	67.18	67.56	66.62	66.86
03/08/2019	66.56	67	65.96	66.42
03/11/2019	66.6	67.64	66.36	67.08
03/12/2019	68	69.1	67.74	68.24
03/13/2019	68.48	69.86	68.48	69.74
03/14/2019	69.9	70.62	68.98	69.44
03/15/2019	69.98	70.14	69.38	69.68
03/18/2019	69.8	70.12	69.2	69.36
03/19/2019	69.32	70.22	69	70.18
03/20/2019	70.14	71.92	70.12	70.74
03/21/2019	70.62	70.68	69.42	70.18
03/22/2019	70.34	70.4	68.38	68.38
03/25/2019	69.18	70.52	69.06	69.62
03/26/2019	70.06	70.88	69.7	70.6
03/27/2019	70.82	71.5	69.92	69.98
03/28/2019	70.16	71.44	70.16	70.96
03/29/2019	71.3	71.92	70.78	71.9
04/01/2019	72.5	73.32	72.28	72.84
04/02/2019	72.9	73.8	72.28	73.8
04/03/2019	73.9	74.84	73.56	74.38
04/04/2019	74.04	74.6	73.8	73.96
04/05/2019	74.04	74.44	73.52	73.68
04/08/2019	73.68	73.86	73.32	73.32
04/09/2019	73.08	74	73.02	73.38
04/10/2019	73.24	73.86	72.96	73.74
04/11/2019	73.6	74.58	73.46	74.54
04/12/2019	74.5	74.86	73.96	74.02
04/15/2019	73.92	74.26	73.44	73.62
04/16/2019	73.88	74.54	73.8	73.82
04/17/2019	73.52	73.6	71.26	71.38
04/18/2019	71	71.04	69.84	70.16
04/23/2019	70.1	71.46	69.68	71.28
04/24/2019	70.74	72.02	70.52	71.96
04/25/2019	72.1	72.68	71.44	71.74
04/26/2019	71.8	73.1	71.7	72.9
04/29/2019	73.4	74.54	73.22	74.42
04/30/2019	74.48	75.1	74.36	74.96
05/02/2019	74.4	76.58	74.38	75.26
05/03/2019	75.2	76.68	75	76.32
05/06/2019	75.4	75.64	73.94	74.44
05/07/2019	74.78	75	72.7	73.2
05/08/2019	72.82	74.4	72.82	74
05/09/2019	73.62	73.98	72.32	72.6
05/10/2019	73.8	73.96	72.04	72.52
05/13/2019	72.82	72.9	71.18	71.44
05/14/2019	71.7	71.9	70.86	71.08
05/15/2019	71.36	71.38	69.94	71.06
05/16/2019	70.66	70.86	70.08	70.86
05/17/2019	69.78	69.8	68.28	69.24
05/20/2019	69.12	69.12	67.22	68.36
05/21/2019	68.62	69.12	67.82	68.96
05/22/2019	68.72	70.22	68.72	69.08
05/23/2019	68.64	68.68	67.5	67.5
05/24/2019	67.7	68.1	67.24	67.64
05/27/2019	67.78	68.04	66.68	66.84
05/28/2019	67.06	67.54	66.58	67.32
05/29/2019	66.64	66.72	66.06	66.24
05/30/2019	66.36	66.68	65.9	65.98
05/31/2019	65.48	65.58	64.88	65.28
06/03/2019	65.08	65.66	64.8	65.6
06/04/2019	65.2	66.66	64.96	66.6
06/05/2019	66.36	66.88	65.98	66.36
06/06/2019	66.36	66.82	66.08	66.5
06/07/2019	66.46	66.82	66.04	66.32
06/11/2019	67.02	68.72	66.78	67.64
06/12/2019	67.16	67.38	65.6	65.64
06/13/2019	65.5	67.06	65.5	66.26
06/14/2019	66.54	66.9	65.9	66.7
06/17/2019	66.58	67.6	66.56	67.42
06/18/2019	67.22	68.84	66.46	68.64
06/19/2019	68.5	70.48	68.18	70.28
06/20/2019	71.62	72.78	70.92	71.24
06/21/2019	70.98	71.46	70.46	70.52
06/24/2019	70.5	70.92	68.26	68.26
06/25/2019	68.24	68.38	67.56	68.26
06/26/2019	67.64	68.76	67.64	68.16
06/27/2019	68.46	69.22	68.26	68.6
06/28/2019	68.76	69.44	68.58	69.04
07/01/2019	70.2	70.94	69.96	70.38
07/02/2019	70.72	70.88	69.98	70.26
07/03/2019	70.2	71.44	70.12	70.72
07/04/2019	71.08	71.2	70.26	70.7
07/05/2019	70.8	71.06	70.14	71.06
07/08/2019	70.8	71.14	70.34	70.48
07/09/2019	70.12	70.34	65.86	66.64
07/10/2019	67	68.44	66.28	67.74
07/11/2019	68.32	70.94	68	70.64
07/12/2019	70.82	71.22	69.7	69.7
07/15/2019	69.8	70.84	69.42	70.38
07/16/2019	70.8	71.78	70.26	70.6
07/17/2019	70.68	70.68	67.16	68.12
07/18/2019	67.88	68.56	67.48	67.74
07/19/2019	67.62	68.44	66.8	67
07/22/2019	67.04	68.4	66.6	67.64
07/23/2019	68.2	68.76	67.3	68.6
07/24/2019	68.8	69.32	68.24	68.94
07/25/2019	69.78	69.9	67.38	67.62
07/26/2019	67.74	67.74	66.76	67.56
07/29/2019	67.54	68.32	67.4	67.4
07/30/2019	67.2	67.2	62	63.8
07/31/2019	63.98	64.72	62.86	62.9
08/01/2019	63	63.7	62.6	62.82
08/02/2019	61.8	62.52	61.32	61.72
08/05/2019	60.6	61.48	59.78	60.16
08/06/2019	60	60.92	59.5	59.5
08/07/2019	59.72	60.38	58.88	59.46
08/08/2019	60.16	60.62	59.96	60.1
08/09/2019	59.94	60.24	59.26	59.8
08/12/2019	60.32	60.72	59.3	59.4
08/13/2019	59.2	60.5	58.92	59.84
08/14/2019	60.22	60.22	58.46	59.02
08/15/2019	58.94	59.5	57.38	58.56
08/16/2019	58.44	59.52	58.14	59.36
08/19/2019	59.84	61	59.68	60.78
08/20/2019	60.74	61.1	60.5	60.52
08/21/2019	60.52	60.74	59.52	60.04
08/22/2019	59.8	61.16	59.74	60.28
08/23/2019	60.34	61.6	60.34	60.6
08/26/2019	60.4	61.06	59.88	60.46
08/27/2019	60.72	60.72	60.06	60.3
08/28/2019	60.14	60.62	59.74	60.5
08/29/2019	60.3	61.1	60.02	60.88
08/30/2019	60.86	61.24	60.66	61.2
09/02/2019	61.16	61.58	61.04	61.06
09/03/2019	61.14	61.24	60.4	61.14
09/04/2019	61.9	62.78	61.36	61.4
09/05/2019	61.7	62.08	61.44	61.44
09/06/2019	61.62	62.34	61.48	62.24
09/09/2019	62.5	62.8	62.04	62.5
09/10/2019	62.36	62.58	61.04	62.52
09/11/2019	62.84	63.38	62.5	62.86
09/12/2019	62.9	63.2	62.18	62.4
09/13/2019	62.42	63.36	62.26	63
09/16/2019	62.7	63.64	62.66	63.12
09/17/2019	63.34	63.86	63	63.22
09/18/2019	63.44	63.44	62.78	63.16
09/19/2019	63.32	63.64	62.98	63.64
09/20/2019	63.66	63.68	62.28	63.02
09/23/2019	62.74	63.08	62.18	62.78
09/24/2019	62.98	63.96	62.84	63.3
09/25/2019	62.98	62.98	61.1	61.96
09/26/2019	62.16	62.2	61.66	61.66
09/27/2019	61.64	62.56	61.18	61.92
09/30/2019	61.86	62.12	61.32	61.7
10/01/2019	61.72	61.94	59.48	59.8
10/02/2019	59.9	60.3	58	58
10/04/2019	58.5	59.32	58.2	58.96
10/07/2019	58.9	59.24	58.42	58.8
10/08/2019	58.9	58.9	58.2	58.74
10/09/2019	58.8	59.96	58.44	59.62
10/10/2019	59.6	60.04	59.34	59.34
10/11/2019	59.24	60.3	58.62	60.06
10/14/2019	59.68	59.82	58.76	59.82
10/15/2019	60.2	61.42	60.12	60.96
10/16/2019	61.1	62.2	60.92	61.28
10/17/2019	61.46	62.84	61.22	61.26
10/18/2019	61.34	61.68	60.7	61.1
10/21/2019	61.14	61.9	60.98	61.56
10/22/2019	61.52	61.52	57.24	57.92
10/23/2019	57.54	59.56	57.54	58.8
10/24/2019	59	59.8	58.8	58.8
10/25/2019	59.12	59.34	58.64	59.34
10/28/2019	59.22	60.16	59	59.82
10/29/2019	61.54	63.76	61.5	62.6
10/30/2019	63.1	64.86	62.9	64.86
10/31/2019	64.6	64.9	64.2	64.88
11/01/2019	65	66.22	64.98	65.98
11/04/2019	66	67.04	65.76	66.76
11/05/2019	66.76	68.06	66.72	67.78
11/06/2019	67.88	68.16	67.5	67.88
11/07/2019	68.1	69.04	68.08	69.02
11/08/2019	69.08	69.08	68.1	68.1
11/11/2019	68.1	68.1	66.94	67.16
11/12/2019	66.8	67	65.9	66.56
11/13/2019	66.4	66.72	65.56	65.82
11/14/2019	65.9	66.2	65.32	65.48
11/15/2019	65.74	66.08	65.14	65.9
11/18/2019	66.3	67.52	66.3	66.78
11/19/2019	67	67.82	66.68	67.14
11/20/2019	67	67	65.96	66.34
11/21/2019	66.08	66.38	65.54	66.04
11/22/2019	66.3	67.12	66.04	66.6
11/25/2019	67.1	67.44	66.84	67.1
11/26/2019	67.5	67.84	66.56	66.88
11/27/2019	66.98	67.04	66.16	66.38
11/28/2019	66.32	66.52	65.92	66.4
11/29/2019	65.9	67	65.84	66.56
12/02/2019	66.78	67.34	65.48	65.82
12/03/2019	65.9	66	64.88	65.56
12/04/2019	65.46	66.5	65.28	66.12
12/05/2019	66.42	66.42	65.68	65.76
12/06/2019	65.3	65.62	63.82	64.68
12/09/2019	64.74	65.42	64.6	65.06
12/10/2019	64.84	66.18	64.58	66
12/11/2019	65.98	66.12	64.92	65.1
12/12/2019	65	65.98	64.96	65.34
12/13/2019	65.88	66.7	65.74	65.96
12/16/2019	66.1	66.68	65.94	66.18
12/17/2019	66.12	66.18	64.44	64.76
12/18/2019	64.36	64.64	63.92	64.42
12/19/2019	64.6	64.96	64.08	64.94
12/20/2019	65	65.74	64.9	65.24
12/23/2019	65.08	65.88	64.82	65.36
12/27/2019	66.9	67.34	66.34	66.64
12/30/2019	66.76	66.76	65.18	65.96

Menu

Create your free account now!

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

2019 Historical Chart

Average

Low

High