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

2022 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 45.2542

CLOSE 45.2211

Low

LOW 25.95

High

HIGH 63.66

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2022	57.34	57.68	56.76	56.92
01/04/2022	57.18	57.46	56.76	57.38
01/05/2022	57.26	57.26	55.38	56.18
01/06/2022	55.76	56.48	55.5	56.3
01/07/2022	56.18	56.54	55.6	56.5
01/10/2022	56.88	58.26	56.82	57.66
01/11/2022	57.98	58.3	57.6	57.8
01/12/2022	57.92	58.02	57	57.42
01/13/2022	57.36	58.52	57.2	57.74
01/14/2022	57.42	59.42	57.42	58.96
01/17/2022	59.24	60.88	59.22	60.66
01/18/2022	60.32	61.54	60.06	61.04
01/19/2022	60.78	61.28	59.42	59.82
01/20/2022	59.84	60.56	59.44	59.68
01/21/2022	59.3	59.44	57.6	58.06
01/24/2022	57.74	58.18	56	56
01/25/2022	56.68	60.7	56.6	59.68
01/26/2022	60.1	60.98	59.48	59.66
01/27/2022	59.1	61.04	59.04	61.04
01/28/2022	60.5	60.52	59.62	60.4
01/31/2022	60.82	60.98	59.84	60.06
02/01/2022	60.28	61.84	59.82	61.24
02/02/2022	61.32	61.66	60.64	61.24
02/03/2022	61.8	62.72	60.9	60.9
02/04/2022	61.04	61.34	60.58	60.76
02/07/2022	61.04	61.32	60.54	60.98
02/08/2022	61.18	61.24	59.4	60.08
02/09/2022	60.32	60.8	59.94	60.24
02/10/2022	60.1	61.06	58.98	59.06
02/11/2022	57.9	57.9	55.52	57.7
02/14/2022	56.88	57.84	56.06	57.82
02/15/2022	57.72	58.52	57.36	58.44
02/16/2022	58.4	59.7	58.3	59.48
02/17/2022	59.5	59.62	58.78	59.2
02/18/2022	59	59.98	58.86	59.36
02/21/2022	59.58	60.36	58.66	58.84
02/22/2022	58.84	62.4	58	60.16
02/23/2022	59.88	60.02	57.02	57.8
02/24/2022	55.82	56.56	54.96	55.72
02/25/2022	56.18	57.88	55.7	57.8
02/28/2022	56.8	57.96	56.36	57.32
03/01/2022	57.88	58.28	56.1	56.2
03/02/2022	55.72	57.14	55.22	56.62
03/03/2022	56.58	56.62	55.18	55.62
03/04/2022	55.12	55.26	53.26	53.6
03/07/2022	52.66	53.72	50.98	53.52
03/08/2022	53.22	54.74	53	54.24
03/09/2022	55.78	58	55.68	57.34
03/10/2022	57.2	58	55.76	57.24
03/11/2022	57.16	59.44	56.92	57.94
03/14/2022	58.2	59.82	58.18	59.02
03/15/2022	58.42	59.18	57.7	58.94
03/16/2022	60	60.94	59.68	60.7
03/17/2022	61	61.94	60.4	61.22
03/18/2022	61	61.26	60.02	60.34
03/21/2022	60.1	60.88	59.46	59.46
03/22/2022	59.4	60	58.94	59.68
03/23/2022	59.78	60.88	59.18	59.24
03/24/2022	59.28	59.68	58.4	58.58
03/25/2022	58.94	60.28	58.44	60.12
03/28/2022	60.14	61.4	60.04	60.74
03/29/2022	61.46	61.46	59.9	59.98
03/30/2022	60.04	60.34	59.32	60
03/31/2022	60.36	61.08	60.24	60.76
04/01/2022	60.58	61.22	60.22	60.92
04/04/2022	61.2	61.24	60.42	60.9
04/05/2022	60.84	61.16	59.84	60.9
04/06/2022	60.76	61.66	60.46	60.92
04/07/2022	61.16	61.54	60.58	61.1
04/08/2022	61.8	63.44	61.64	63.44
04/11/2022	62.74	63.6	62.4	62.6
04/12/2022	61.8	62.38	61.64	62.2
04/13/2022	61.88	62.42	61.74	62.2
04/14/2022	62.38	62.8	61.58	62.56
04/19/2022	62.08	62.78	61.18	62.46
04/20/2022	62.5	63.26	62.12	63.22
04/21/2022	63.28	63.66	62.94	63.56
04/22/2022	62.9	63.46	61.82	61.82
04/25/2022	61.16	61.16	59.92	60.4
04/26/2022	60.84	60.84	59.62	59.68
04/27/2022	59.1	60.1	58.82	59.6
04/28/2022	60.12	60.6	59.76	59.94
04/29/2022	60.12	60.54	58.64	59.44
05/02/2022	58.62	59.5	56.02	58.86
05/03/2022	59.06	60.4	58.9	60.4
05/04/2022	59.14	59.92	56.6	58
05/05/2022	58.6	59.92	58.04	59.1
05/06/2022	58.86	59.22	58.06	58.58
05/09/2022	57.6	58.02	57.3	57.56
05/10/2022	58	58.76	57.68	58.42
05/11/2022	58.24	58.84	58.12	58.6
05/12/2022	57.72	58.1	56.6	56.6
05/13/2022	55.84	56.36	55.5	56.36
05/16/2022	56	56.94	55.82	56.94
05/17/2022	57.52	57.52	56.56	56.86
05/18/2022	56.78	57.18	56.7	56.82
05/19/2022	56.4	56.4	55.42	55.82
05/20/2022	56	56.76	55.84	56.3
05/23/2022	56.98	57.1	55.7	56.08
05/24/2022	55.5	56.58	55.5	55.94
05/25/2022	56.26	56.82	55.7	56.7
05/26/2022	56.74	56.88	56.4	56.68
05/27/2022	56.8	56.86	56.2	56.58
05/30/2022	56.88	57.1	56.34	56.92
05/31/2022	56.86	57.22	56.58	56.64
06/01/2022	56.78	57	55.16	55.18
06/02/2022	55.28	55.52	52.18	53.26
06/03/2022	53.44	54.46	53.28	53.3
06/06/2022	53.74	54.34	53.42	53.62
06/07/2022	53.4	54.16	53	54.16
06/08/2022	54.08	54.2	52.96	53.1
06/09/2022	52.9	52.9	51.2	51.28
06/10/2022	51	51.1	50.1	51.02
06/13/2022	50.22	51.66	50.16	51.32
06/14/2022	51.34	51.54	50.46	50.46
06/15/2022	50.56	50.92	50.34	50.44
06/16/2022	49.94	50.5	49.42	49.9
06/17/2022	49.95	50.06	49.44	49.44
06/20/2022	49.47	50.18	49.2	49.81
06/21/2022	49.8	50.22	44.34	45.31
06/22/2022	44.8	45.86	43.53	45.02
06/23/2022	45.06	46.23	44.61	46.16
06/24/2022	46.23	47.56	46.09	47.09
06/27/2022	48.81	49.15	46.91	47.69
06/28/2022	48.06	48.51	47.44	47.8
06/29/2022	47.27	48.19	47.21	48.01
06/30/2022	47.42	47.75	47.06	47.63
07/01/2022	47.04	47.58	46.76	47.58
07/04/2022	48.03	48.24	47.54	47.66
07/05/2022	48.09	48.16	47.13	47.26
07/06/2022	48.22	48.44	47.33	47.47
07/07/2022	47.68	47.91	47.05	47.26
07/08/2022	47.3	47.71	46.59	47.6
07/11/2022	46.99	47.36	46.79	46.92
07/12/2022	46.8	47.16	45.93	47.11
07/13/2022	47.02	47.07	45.08	46.23
07/14/2022	46.1	46.51	45.13	45.5
07/15/2022	45.46	46.63	45.44	46.54
07/18/2022	46.62	46.64	44.98	45.01
07/19/2022	44.71	46.03	44.71	45.7
07/20/2022	45.7	46.08	44.97	45.08
07/21/2022	45.04	45.05	43.63	43.96
07/22/2022	44.1	44.91	43.88	44.69
07/25/2022	44.45	45.36	44.37	44.67
07/26/2022	44.68	44.99	44.32	44.83
07/27/2022	44.9	45.03	43.73	43.73
07/28/2022	40.4	40.55	37.29	37.43
07/29/2022	37.16	37.25	35.31	36.16
08/01/2022	36	36.04	35.08	35.83
08/02/2022	35.29	36.43	35.26	36.04
08/03/2022	35.94	36.38	35.59	36.38
08/04/2022	36.52	36.54	36.06	36.28
08/05/2022	36.09	36.98	35.7	36.91
08/08/2022	37	37.13	36.15	36.79
08/09/2022	36.74	36.89	36.24	36.89
08/10/2022	36.78	37.52	36.65	36.65
08/11/2022	36.6	37.23	36.47	36.95
08/12/2022	36.65	37.23	36.56	36.65
08/15/2022	36.77	36.99	36.67	36.7
08/16/2022	36.8	37.69	36.78	37.3
08/17/2022	37.32	37.46	36.23	36.23
08/18/2022	36.17	36.62	35.78	35.91
08/19/2022	35.75	36.39	35.73	36.15
08/22/2022	36.55	37.24	36.07	36.18
08/23/2022	36	36.38	35.56	36.07
08/24/2022	36.01	36.05	34.38	35.52
08/25/2022	35.66	35.66	35.01	35.32
08/26/2022	35.45	35.47	34.35	34.35
08/29/2022	34.07	34.29	33.77	34.13
08/30/2022	34.15	34.51	33.94	34.15
08/31/2022	34	34.49	33.88	34.19
09/01/2022	34.15	34.15	33.4	33.65
09/02/2022	33.91	34.28	33.48	34.28
09/05/2022	33.76	34.04	33.5	33.9
09/06/2022	33.82	34.4	33.69	34.25
09/07/2022	33.89	34.03	33.33	33.96
09/08/2022	33.91	33.97	32.3	32.37
09/09/2022	32.5	33.42	32.21	33.39
09/12/2022	33.46	34.85	33.45	34.67
09/13/2022	34.63	35.37	34.59	34.7
09/14/2022	34.44	34.65	33.07	33.64
09/15/2022	33.52	33.86	33.24	33.59
09/16/2022	33.46	33.47	33.01	33.09
09/19/2022	33	33.09	32.46	32.58
09/20/2022	32.69	32.73	31.7	31.72
09/21/2022	31.51	31.78	31.4	31.46
09/22/2022	30.82	30.98	30.08	30.52
09/23/2022	30.69	30.69	29.34	29.36
09/26/2022	29.4	29.79	29.08	29.42
09/27/2022	29.6	29.6	28.71	28.77
09/28/2022	28.49	29.06	28.22	28.91
09/29/2022	28.77	28.8	28.18	28.41
09/30/2022	28.59	29.27	28.59	29.03
10/03/2022	28.79	28.9	27.98	28.8
10/04/2022	29.2	29.81	28.9	29.81
10/05/2022	29.45	29.45	28.32	28.37
10/06/2022	28.53	28.84	27.77	27.92
10/07/2022	27.89	28.25	27.35	27.41
10/10/2022	26.52	27	26.19	26.58
10/11/2022	26.46	27.29	26.46	27.22
10/12/2022	27.18	27.22	26.55	26.55
10/13/2022	26.39	27.19	26.3	27.16
10/14/2022	27.6	27.64	26.6	27.38
10/17/2022	27.4	27.82	27.02	27.64
10/18/2022	27.74	27.88	27.31	27.58
10/19/2022	27.62	29.88	27.3	28.12
10/20/2022	28.03	28.19	27.59	27.82
10/21/2022	27.67	28.02	27.33	27.52
10/24/2022	27.56	27.62	27.12	27.45
10/25/2022	27.54	28.35	27.32	28.24
10/26/2022	27.63	28.86	27.61	28.6
10/27/2022	28.41	29.6	28.36	28.82
10/28/2022	28.52	28.85	26.26	26.26
10/31/2022	26.01	28.18	25.95	27.98
11/01/2022	27.5	27.87	26.45	27.72
11/02/2022	27.54	28.55	27.38	28.55
11/03/2022	28.4	28.96	27.52	28.39
11/04/2022	28.1	29.1	28.06	28.64
11/07/2022	28.41	28.73	27.76	28.56
11/08/2022	28.63	28.72	28.16	28.52
11/09/2022	28.42	28.42	27.65	28.17
11/10/2022	28.01	29.17	27.55	28.97
11/11/2022	29.21	29.76	28.91	29.58
11/14/2022	29.79	30.33	29.6	29.97
11/15/2022	29.74	30.78	29.57	30.17
11/16/2022	29.87	30.25	29.28	29.55
11/17/2022	29.55	29.67	28.87	29.2
11/18/2022	29.22	29.98	28.97	29.84
11/21/2022	29.6	29.71	29.32	29.41
11/22/2022	29.34	29.84	28.83	28.92
11/23/2022	28.83	29.33	28.56	29.32
11/24/2022	29.35	29.94	29.31	29.72
11/25/2022	29.63	30.04	29.4	29.92
11/28/2022	30	30.45	29.74	29.79
11/29/2022	29.67	30.15	29.6	29.66
11/30/2022	29.84	30.16	29.59	29.72
12/01/2022	29.82	30.57	29.66	30.33
12/02/2022	30.26	31.1	30.2	31.08
12/05/2022	30.99	31.14	30.46	30.97
12/06/2022	30.89	30.96	29.43	29.83
12/07/2022	29.83	30.39	29.8	30.2
12/08/2022	30.3	30.48	29.77	30.34
12/09/2022	30.34	30.48	30.1	30.34
12/12/2022	30.14	30.23	29.35	29.7
12/13/2022	29.84	30.82	29.54	30.39
12/14/2022	30.25	30.58	30	30.54
12/15/2022	30.32	30.42	29.88	30.02
12/16/2022	29.86	30	29.09	29.37
12/19/2022	29.52	29.82	29.4	29.52
12/20/2022	29.4	29.44	28.96	29.11
12/21/2022	29.22	29.75	29.22	29.75
12/22/2022	29.7	29.95	29.16	29.26
12/23/2022	29.39	29.92	29.36	29.88
12/27/2022	30.02	30.08	29.64	29.7
12/28/2022	29.68	29.93	29.61	29.63
12/29/2022	29.6	30.32	29.4	30.32
12/30/2022	30.46	30.96	30.45	30.57

Menu

Create your free account now!

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

2022 Historical Chart

Average

Low

High