Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Fresenius Medical Care AG & Co. KGaA logo
FME.DE
Fresenius Medical Care AG & Co. KGaA
13:12:16
40.54 €
0.0000 (%0.00)
Previous Close: 41.26
Day Low₺40.2
Day High₺41.12
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 63.2437
CLOSE 63.2783

Low

LOW 52.06

High

HIGH 71.14
DATEOPENHIGHLOWCLOSE
01/04/202168.8870.0868.8669.54
01/05/20216970.526969.94
01/06/202170.0870.4269.1270.12
01/07/202170.570.5869.2869.3
01/08/202170.0270.5869.570.52
01/11/202169.1469.568.569.08
01/12/202169.469.6668.8269
01/13/202168.969.468.569.06
01/14/202169.0669.0867.8868.98
01/15/202168.4468.8868.1468.78
01/18/202168.6268.8467.467.54
01/19/202168.1268.767.9668.36
01/20/202168.3468.9868.0268.72
01/21/202168.8269.0268.1868.76
01/22/202168.5669.468.3869.22
01/25/202169.5469.768.0468.98
01/26/202168.6269.868.469.5
01/27/202169.3470.0668.8469.22
01/28/202168.8469.1867.2868.86
01/29/202166.867.0665.9466.8
02/01/202165.0465.5463.9264.6
02/02/202158.3258.3455.1857.94
02/03/202158.2859.8456.7657.3
02/04/202156.657.0655.9656.98
02/05/202156.9657.4856.4856.76
02/08/202157.0657.256.556.52
02/09/202156.5656.6455.8256.5
02/10/202156.858.2456.6458.16
02/11/202158.6260.2658.5260.04
02/12/20216061.385961.38
02/15/202161.361.760.9661.4
02/16/202161.5462.4861.2861.62
02/17/202161.0661.9460.5260.98
02/18/202161.1461.2659.5259.9
02/19/202159.5660.0859.0859.1
02/22/202158.958.958.0458.36
02/23/20215858.657.2458.02
02/24/202157.6858.6857.1257.86
02/25/202158.3858.3857.3458.02
02/26/202157.7657.7656.957.36
03/01/202158.1658.6457.858.18
03/02/202158.1658.7858.0258.4
03/03/202158.6659.257.4257.7
03/04/202157.358.1657.1457.76
03/05/202157.5857.656.8457.2
03/08/202157.7859.2257.7458.7
03/09/202158.7659.7658.359.4
03/10/202159.561.0459.2460.84
03/11/202161.1861.460.0461.34
03/12/202161.1461.360.4660.94
03/15/20216161.2660.3460.76
03/16/202160.8861.7460.2661.26
03/17/202161.1261.1460.2460.78
03/18/202160.9261.8460.6861.54
03/19/202161.561.7861.2461.58
03/22/202161.5661.5860.8661.24
03/23/202161.1861.9660.961.86
03/24/202161.761.7261.161.5
03/25/202161.5262.7461.2662.4
03/26/202162.5663.8462.4863.42
03/29/202163.464.0263.263.84
03/30/202163.9864.0463.0463.04
03/31/202162.9463.3262.5862.72
04/01/202162.7663.1862.4662.78
04/06/202163.2663.826363
04/07/202162.963.4662.6862.68
04/08/202162.8463.4462.7663
04/09/202163.163.4862.9663.44
04/12/202163.463.8463.0663.7
04/13/202163.8463.8863.2263.44
04/14/202163.263.6462.963.14
04/15/202163.0663.462.7663.3
04/16/202163.363.462.7663.38
04/19/202163.5464.5863.4664.22
04/20/202164.0664.2263.6264.04
04/21/202164.3465.1263.8465.02
04/22/202165.1265.9664.965.9
04/23/202165.665.9864.7265.26
04/26/202165.1465.4464.7865.3
04/27/202165.2266.1265.0665.34
04/28/202165.5265.7664.865.1
04/29/202165.2465.646565.26
04/30/202165.5666.665.4666.16
05/03/202166.6467.086666.84
05/04/2021676766.1666.42
05/05/202166.566765.8666.08
05/06/202166.0266.3862.0864.18
05/07/202164.326564.2464.64
05/10/202164.926564.264.9
05/11/202164.4464.7463.9464.72
05/12/202164.6265.9664.6265.76
05/13/202165.5266.965.0466.72
05/14/202166.6867.1466.4867.14
05/17/202166.9467.666.3667.3
05/18/202167.467.666.5866.94
05/19/202166.466.9465.9266.46
05/20/202166.4867.8866.267.6
05/21/202166.2666.9866.0866.84
05/25/202166.766.865.9266.06
05/26/202166.367.1466.1466.14
05/27/202166.166.6465.8866.22
05/28/202166.1866.1865.2665.78
05/31/202165.7465.8465.3665.36
06/01/202165.56665.2665.36
06/02/202165.1265.8465.1265.76
06/03/202165.8867.0265.8666.94
06/04/202166.9667.6666.9667.64
06/07/202167.46867.2467.9
06/08/202167.868.1667.6467.64
06/09/202167.7268.4667.668.28
06/10/202168.2468.6868.1268.4
06/11/202168.468.868.2868.6
06/14/202168.7469.3668.6268.98
06/15/202169.4469.4868.9869.36
06/16/202169.4670.6269.3269.98
06/17/202169.670.2268.9870.22
06/18/202170.2270.369.5670.14
06/21/202169.970.2469.2269.42
06/22/202169.469.6868.8669.4
06/23/202169.469.468.7468.74
06/24/202168.969.968.8269.6
06/25/202169.6270.0869.6270.04
06/28/202169.8270.469.8270.24
06/29/20217070.569.669.6
06/30/202169.7470.569.5670.04
07/01/202170.1670.969.8470.6
07/02/202170.470.6468.9869.04
07/05/202168.926967.968.08
07/06/202168.1868.467.6867.7
07/07/202167.768.8267.5668.8
07/08/202168.4868.9468.2268.5
07/09/202168.4269.1468.1469
07/12/202168.6669.9468.5269.94
07/13/20217070.5269.7670.48
07/14/202170.271.1470.0270.96
07/15/202170.670.669.2869.44
07/16/202169.5869.9269.3669.8
07/19/202169.4869.5668.3868.7
07/20/202168.8668.8667.3267.72
07/21/202168.0868.4267.1868.26
07/22/202168.469.468.2469.24
07/23/202169.3669.668.9669.38
07/26/202169.0269.3268.768.7
07/27/202168.4668.6267.5868.46
07/28/202168.2269.2868.0869.24
07/29/202169.2469.7268.7269.7
07/30/202166.567.7264.3866.54
08/02/202166.7466.7463.9264.94
08/03/202165.0267.464.8467.18
08/04/202167.567.9866.9867.52
08/05/202167.568.0867.1667.34
08/06/202167.3267.4466.8267.26
08/09/202167.0267.2866.467.04
08/10/202167.1868.4867.1868.14
08/11/202168.168.6267.768.56
08/12/202168.4868.5667.7268.34
08/13/202168.2268.968.2268.8
08/16/202168.469.268.369.12
08/17/202168.9269.6668.5869.58
08/18/202169.5869.9669.3469.52
08/19/202168.6668.9468.2868.54
08/20/202168.668.7267.868.22
08/23/202168.6268.8468.3468.84
08/24/202169.0269.0268.1468.48
08/25/202168.4468.5466.8867.32
08/26/202167.0867.7466.9467.34
08/27/202167.1267.1266.0666.16
08/30/202166.1866.1865.2265.5
08/31/202165.5665.5864.865.04
09/01/202165.9266.765.365.32
09/02/202165.3465.5464.7665.54
09/03/202165.5865.664.565.16
09/06/202165.2465.864.9665.58
09/07/202165.665.7865.265.78
09/08/202165.565.5664.7665.4
09/09/20216565.4864.8464.9
09/10/202162.2862.9261.7861.78
09/13/202161.8662.8261.7261.8
09/14/202161.7662.961.7661.88
09/15/202161.7261.7859.8460.1
09/16/202160.560.559.6859.72
09/17/202160.1260.759.8660.12
09/20/202159.5460.759.4660.54
09/21/202160.0661.9460.0661.44
09/22/202161.6262.9661.5862.26
09/23/202162.6463.161.2261.26
09/24/202161.1261.6860.961.32
09/27/202161.962.1661.1861.18
09/28/202161.161.4860.5260.7
09/29/20216161.160.3860.76
09/30/202160.9661.3260.4260.86
10/01/202160.3860.9659.9860.6
10/04/202160.4461.7460.3460.68
10/05/202160.761.160.160.32
10/06/202159.9860.159.4459.72
10/07/202160.2260.5459.960.22
10/08/202160.9460.9460.0660.36
10/11/202160.3661.260.0461
10/12/202160.4860.9460.3460.58
10/13/202160.560.9860.2860.68
10/14/20216161.5460.6261.24
10/15/202161.2261.2860.6261.28
10/18/20216161.1459.9260.42
10/19/202160.5860.9460.0460.9
10/20/202160.9661.4460.8461.44
10/21/202161.0261.8460.8461.8
10/22/202161.861.961.1261.26
10/25/202161.4661.961.0661.9
10/26/202161.8861.9459.0659.16
10/27/202158.9660.1858.8259.64
10/28/202159.459.9458.7259.6
10/29/20215858.1857.3257.46
11/01/202157.7858.9657.5658.9
11/02/202158.7461.5658.6859.46
11/03/202159.1259.1657.3257.92
11/04/202158.3259.6258.0259.26
11/05/202159.2461.9659.1261.34
11/08/202161.1861.3859.9260.5
11/09/202159.6859.6858.0458.34
11/10/202158.4259.1857.9658.98
11/11/202159.0259.3857.6257.9
11/12/202158.2658.657.6857.96
11/15/202157.958.157.4658.1
11/16/202157.9658.6857.958.04
11/17/202157.9258.0256.656.96
11/18/202156.9657.0456.0456.46
11/19/202156.556.8455.1455.78
11/22/202155.755.8454.7855.68
11/23/202155.3856.2255.255.64
11/24/202155.8256.0255.1255.56
11/25/202155.6255.6254.5454.72
11/26/202154.0254.152.6253.34
11/29/202153.7853.8453.0653.52
11/30/202153.1853.3452.1252.78
12/01/202152.9853.8252.8853.56
12/02/202153.3453.9253.0653.62
12/03/202154.1254.4253.3253.92
12/06/202154.2655.9454.2655.76
12/07/20215656.1255.3856.04
12/08/202155.9856.5855.2855.5
12/09/202155.7856.1454.6454.74
12/10/202154.554.753.5254.02
12/13/202154.154.4253.5254.4
12/14/202154.7255.2654.2454.46
12/15/202154.5254.5652.8653
12/16/202153.4454.0653.0453.94
12/17/202153.8654.753.6654.34
12/20/202153.5853.952.0653.3
12/21/202153.554.9653.154.7
12/22/202154.8455.4454.5655.44
12/23/202155.656.5855.4656.42
12/27/202156.3657.156.3656.5
12/28/202156.5457.156.4656.78
12/29/202156.8657.4256.657.2
12/30/202157.457.5656.9857.14