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

2020 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 70.8013

CLOSE 70.79

Low

LOW 53.5

High

HIGH 81.1

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2020	65.72	66.58	65.68	65.84
01/03/2020	65.5	65.64	64.52	65.5
01/06/2020	64.94	65.14	64.12	65.02
01/07/2020	65.3	65.9	64.9	65.1
01/08/2020	64.5	65.38	64.34	65.22
01/09/2020	65.94	66.74	65.92	66.4
01/10/2020	66.38	66.74	66.06	66.26
01/13/2020	66.2	66.6	65.9	66.3
01/14/2020	66.44	67.48	66.02	67.24
01/15/2020	67.36	67.82	67.12	67.28
01/16/2020	67.26	67.84	67.1	67.5
01/17/2020	67.8	68.28	67.6	67.86
01/20/2020	67.9	69.06	67.82	68.86
01/21/2020	69.2	70	68.96	69.72
01/22/2020	69.92	70.58	69.64	70
01/23/2020	69.8	70.28	69.6	69.98
01/24/2020	70.82	72.6	70.72	72.02
01/27/2020	71.5	72.4	70.04	70.82
01/28/2020	71.04	72.34	70.72	72.08
01/29/2020	71.76	72.38	71.62	71.92
01/30/2020	71.5	71.5	70.62	70.88
01/31/2020	70.98	71.02	69.54	69.7
02/03/2020	69.54	70.14	69.44	69.9
02/04/2020	70.14	71.38	70.14	71.14
02/05/2020	70.94	72.82	70.94	72.68
02/06/2020	73.1	73.66	72.78	73.12
02/07/2020	73	73.42	72.38	72.46
02/10/2020	71.8	72.98	71.8	72.8
02/11/2020	73.4	74.12	73.3	73.82
02/12/2020	74.1	74.16	73.58	73.58
02/13/2020	73.18	73.96	72.96	73.68
02/14/2020	73.8	74.52	73.74	74.48
02/17/2020	74.86	74.9	74.02	74.58
02/18/2020	74.08	74.54	73.78	73.94
02/19/2020	74.46	75.12	73.54	74.8
02/20/2020	75.36	81.1	75.2	77.58
02/21/2020	77.32	77.88	75.3	75.68
02/24/2020	74.44	74.44	72.38	73.54
02/25/2020	73.9	74.54	72.1	72.42
02/26/2020	72.14	72.74	70.16	72.06
02/27/2020	70.62	71.52	69.64	70.7
02/28/2020	68.3	69.4	67.46	69.32
03/02/2020	69.68	72.14	69.14	70.56
03/03/2020	71.6	72.48	70.18	70.46
03/04/2020	70.1	71.62	69.58	70.74
03/05/2020	71.16	71.16	69.26	70.18
03/06/2020	68.62	69.44	67.94	69.1
03/09/2020	64.98	66.42	63.5	66.38
03/10/2020	66.78	68.42	64.96	65.12
03/11/2020	65	66.1	63.26	63.68
03/12/2020	60.72	61.22	58.26	58.8
03/13/2020	60.74	62.88	57.38	58.42
03/16/2020	55.6	58.82	53.92	57.84
03/17/2020	59.36	62.42	56.6	60.66
03/18/2020	59.22	60.42	57.04	59.2
03/19/2020	59.32	59.62	56.9	58.6
03/20/2020	60.26	60.46	55.64	56.46
03/23/2020	53.98	57.4	53.5	56.24
03/24/2020	58.68	58.72	55.56	56.38
03/25/2020	57.86	57.86	54.62	56
03/26/2020	55.3	58.04	55.02	57.54
03/27/2020	56.84	58.64	56.12	57.76
03/30/2020	58.76	58.98	56.52	58.58
03/31/2020	59.98	60.8	58.54	60.2
04/01/2020	58.86	61	57.66	60.02
04/02/2020	60.42	61.32	57.74	59.42
04/03/2020	59.68	60.64	59.06	60.12
04/06/2020	61.38	62	60.6	61.62
04/07/2020	63.44	63.78	62.02	62.92
04/08/2020	62.64	62.76	61.3	62.22
04/09/2020	63.3	64.18	62.36	63.24
04/14/2020	64.26	64.72	63.44	64.06
04/15/2020	64.12	65.12	62.38	62.42
04/16/2020	63.02	65.1	62.76	64.44
04/17/2020	65.64	65.94	64.52	64.84
04/20/2020	65.5	67.38	65.28	67.38
04/21/2020	67.04	67.48	66.18	66.48
04/22/2020	66.7	67.92	66.5	67.86
04/23/2020	68.5	69.96	67.34	69.52
04/24/2020	68.66	69.9	67.92	69.3
04/27/2020	70.36	72	70.02	72
04/28/2020	72.14	72.14	70.26	71.34
04/29/2020	71.24	71.72	70.44	71.54
04/30/2020	72.18	72.98	71.46	71.66
05/04/2020	70.16	70.5	69.14	69.54
05/05/2020	70.24	71.48	69.94	71.48
05/06/2020	72.34	74.78	71.92	72.58
05/07/2020	72.6	73	70.72	71
05/08/2020	71.44	72.62	71.02	71.78
05/11/2020	72.1	73.16	72.1	73
05/12/2020	72.82	73.8	72.58	73.04
05/13/2020	72	73.34	71.8	72.8
05/14/2020	72.2	74.04	71.98	72.86
05/15/2020	73.74	73.74	71.32	72.24
05/18/2020	73.56	73.66	72.76	73.6
05/19/2020	73.84	73.86	73.06	73.2
05/20/2020	73.4	75.86	73.4	75.34
05/21/2020	74.22	75.32	74	74.04
05/22/2020	73.38	75.36	73.38	74.92
05/25/2020	74.94	76.86	74.58	76.7
05/26/2020	77.3	77.5	74.52	74.9
05/27/2020	74.58	74.84	72.54	73.16
05/28/2020	74.12	75.96	73.08	75.62
05/29/2020	74.8	75.94	74.36	75.6
06/02/2020	76.86	78.08	76.28	77.24
06/03/2020	77.44	77.54	76.28	77.26
06/04/2020	77.16	78.02	76.02	76.9
06/05/2020	76.8	78.48	76	78.2
06/08/2020	77.8	77.8	75.62	77.02
06/09/2020	77.08	78.54	76.16	76.86
06/10/2020	77.06	77.6	76.44	77
06/11/2020	76	77.02	75.52	75.52
06/12/2020	74.64	75.52	73.74	74.24
06/15/2020	72.6	74.16	71.6	73.62
06/16/2020	74.44	76.66	74	76.28
06/17/2020	76.26	77.3	76.12	76.84
06/18/2020	76.76	77.46	75.9	76.32
06/19/2020	76.46	76.86	75.9	75.9
06/22/2020	75.22	77.2	75.16	75.94
06/23/2020	76.32	77.74	75.96	77.56
06/24/2020	77.08	77.62	75.84	75.84
06/25/2020	75.94	77.26	75.32	77.16
06/26/2020	77.58	77.8	76.44	76.48
06/29/2020	76.04	77.14	75.34	76.22
06/30/2020	76.1	76.54	75.68	76.3
07/01/2020	77.3	77.98	76.24	77.56
07/02/2020	78.2	79.08	77.96	78.98
07/03/2020	78.98	79.18	77.64	77.8
07/06/2020	79.38	79.38	77.88	78.3
07/07/2020	77.68	78.12	77.38	78
07/08/2020	77.84	78.32	75.26	75.5
07/09/2020	75.5	76.02	74.52	74.72
07/10/2020	74.86	75.68	74.34	74.7
07/13/2020	75.04	75.14	73.68	74.06
07/14/2020	73.74	74	72.72	73.26
07/15/2020	74.06	74.38	73.62	74.38
07/16/2020	73.96	74.88	73.86	74.66
07/17/2020	75.64	76.58	75.14	76.36
07/20/2020	76.12	77.52	75.82	77
07/21/2020	77.6	78.92	77.26	78.14
07/22/2020	77.88	78.68	77.6	78.54
07/23/2020	79.3	79.96	78.66	79
07/24/2020	77.58	77.9	76.24	76.42
07/27/2020	76.2	77.24	76.2	76.98
07/28/2020	77.28	77.74	76.36	76.86
07/29/2020	76.6	78.72	76.6	78.58
07/30/2020	75.74	78.5	73.16	74.04
07/31/2020	74.38	75.62	73.76	74.62
08/03/2020	74.52	76.94	74.48	76.26
08/04/2020	76.64	77.1	75.1	75.24
08/05/2020	74.84	75.04	72.06	72.64
08/06/2020	72.3	74	72.06	72.7
08/07/2020	72.78	72.94	72.26	72.72
08/10/2020	72.9	72.98	72.1	72.46
08/11/2020	73.2	74.5	73	73.56
08/12/2020	73.36	73.88	72.86	73.88
08/13/2020	73.7	74	72.66	73.2
08/14/2020	73.2	73.66	72.36	72.7
08/17/2020	72.68	73.46	72.48	73.46
08/18/2020	73.38	73.74	72.7	73.02
08/19/2020	73.12	73.8	72.72	73.48
08/20/2020	72.98	73.62	72.84	73.44
08/21/2020	73.68	73.88	72.64	72.9
08/24/2020	73.56	74.34	73.26	73.28
08/25/2020	73.42	74.22	73.36	73.5
08/26/2020	73.4	74	73.16	73.26
08/27/2020	73.36	73.92	72.76	72.86
08/28/2020	72	72.02	70.72	70.9
08/31/2020	71.28	71.62	71.04	71.06
09/01/2020	71.56	72.12	70.56	70.68
09/02/2020	71.26	72.8	71.2	72.78
09/03/2020	72.7	73.82	71.48	71.52
09/04/2020	71.38	71.88	70.02	70.66
09/07/2020	70.98	71.34	70.62	71.14
09/08/2020	71.14	71.32	70.18	70.66
09/09/2020	70.62	71.96	70.58	71.9
09/10/2020	71.34	72.58	71.12	72.16
09/11/2020	72.1	72.7	71.9	72.24
09/14/2020	72.4	72.88	71.68	72.1
09/15/2020	72.38	73.02	72.2	72.56
09/16/2020	72.5	72.56	71.74	72.22
09/17/2020	71.5	72.94	71.48	72.68
09/18/2020	72.56	72.72	72.12	72.46
09/21/2020	72.12	72.16	69.56	69.64
09/22/2020	70.64	71.32	70.56	71.1
09/23/2020	71.78	72.42	71.54	71.72
09/24/2020	70.78	71.44	70.58	71.3
09/25/2020	71.38	71.52	70.38	71.52
09/28/2020	72.66	72.88	72.14	72.3
09/29/2020	72	72.6	71.78	72.4
09/30/2020	72.16	72.9	71.98	72.02
10/01/2020	72.7	72.92	71.22	71.24
10/02/2020	70.7	71.06	70.14	70.62
10/05/2020	71.36	72.04	71.24	72.04
10/06/2020	72.18	73.3	71.7	73.28
10/07/2020	73.32	73.8	72.86	73.04
10/08/2020	73.74	74.58	72.98	73.28
10/09/2020	73.1	73.32	72.7	73
10/12/2020	73.2	73.42	72.46	72.46
10/13/2020	72.34	73	71.7	71.98
10/14/2020	71.98	73.18	71.92	72.68
10/15/2020	72.32	72.42	69.98	70.44
10/16/2020	70.68	71.66	70.14	71.42
10/19/2020	71.76	72.06	70.84	70.98
10/20/2020	70.6	70.74	66.58	67.06
10/21/2020	67.42	67.92	66.78	67
10/22/2020	66.64	68.06	65.44	67.24
10/23/2020	67.04	69.2	67.02	68.64
10/26/2020	68.66	68.98	68.1	68.7
10/27/2020	68.86	69.32	68.26	68.98
10/28/2020	68.66	69.02	67.64	68.08
10/29/2020	68	70.5	66.06	66.2
10/30/2020	65.6	67.12	65.28	65.58
11/02/2020	65.72	65.78	64.46	65.28
11/03/2020	65.56	66.58	65.14	66.08
11/04/2020	66.36	71	66.36	70.68
11/05/2020	71.16	72.04	70.64	71.02
11/06/2020	70.56	70.66	69.68	69.78
11/09/2020	71	74.66	70.48	73.22
11/10/2020	72.98	74.34	72.48	73.3
11/11/2020	73.8	75.08	73.18	73.18
11/12/2020	72.46	72.88	71.68	72.06
11/13/2020	71.9	72.08	71.12	71.92
11/16/2020	72.58	73.88	72.16	72.56
11/17/2020	72.5	72.8	71.52	71.64
11/18/2020	71.5	72.04	71.14	71.22
11/19/2020	71.28	71.4	70.56	71.24
11/20/2020	71.04	71.58	70.84	71.28
11/23/2020	71.64	72.28	71	71
11/24/2020	71.32	71.4	70.28	70.28
11/25/2020	70.38	70.8	69.7	69.94
11/26/2020	70	70.34	69.92	70.24
11/27/2020	70.1	70.82	69.9	70.82
11/30/2020	70.72	71.28	70.48	70.5
12/01/2020	70.52	71.44	70.38	70.76
12/02/2020	70.64	70.72	69.32	69.42
12/03/2020	69.3	69.64	68.68	68.68
12/04/2020	68.52	68.92	68.08	68.32
12/07/2020	68.78	68.82	68.12	68.44
12/08/2020	68.2	68.46	67.84	68.32
12/09/2020	68.92	69.36	68.26	68.34
12/10/2020	68.5	68.9	67.88	68.32
12/11/2020	68	68.22	67.32	67.62
12/14/2020	68.02	68.1	67.36	67.78
12/15/2020	67.6	68.1	67.48	67.48
12/16/2020	67.8	68.98	67.58	68.92
12/17/2020	69.56	69.92	69.08	69.08
12/18/2020	69.34	69.96	69.1	69.54
12/21/2020	68.58	68.62	66.96	67.42
12/22/2020	67.88	68.04	67.46	67.96
12/23/2020	67.98	68.4	67.78	68
12/28/2020	68.56	69.02	68.32	68.4
12/29/2020	68.38	68.96	68.16	68.56
12/30/2020	68.64	68.86	68.2	68.2

Menu

Create your free account now!

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

2020 Historical Chart

Average

Low

High