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

2025 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 44.9225

CLOSE 44.9308

Low

LOW 38.98

High

HIGH 54.02

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2025	44.02	44.32	43.24	43.53
01/03/2025	43.42	43.69	43.25	43.61
01/06/2025	43.6	44.43	43.6	44.3
01/07/2025	44.02	44.26	43.59	44
01/08/2025	44.1	44.15	43.03	43.51
01/09/2025	43.3	43.7	43.23	43.57
01/10/2025	43.8	44.23	43.67	44.08
01/13/2025	44.01	44.22	43.38	43.43
01/14/2025	43.45	43.82	43.06	43.33
01/15/2025	44.06	44.35	43.73	44.21
01/16/2025	44.33	44.82	44.13	44.82
01/17/2025	44.91	45.08	44.8	44.9
01/20/2025	44.85	45.03	44.37	44.5
01/21/2025	44.34	44.38	43.72	44.34
01/22/2025	44.38	44.82	44.2	44.46
01/23/2025	44.9	46.69	44.76	46.61
01/24/2025	46.66	47	46.35	46.65
01/27/2025	47.31	47.59	46.39	46.79
01/28/2025	46.78	47.37	46.78	47.04
01/29/2025	47.16	48.02	46.79	48.02
01/30/2025	47.83	48.31	47.48	48.08
01/31/2025	48.05	48.24	47.92	48.04
02/03/2025	47.5	47.94	47.31	47.59
02/04/2025	47.46	47.7	47.01	47.18
02/05/2025	47.2	47.25	46.63	47.21
02/06/2025	47.37	47.77	47	47.02
02/07/2025	46.59	47.12	46.56	46.82
02/10/2025	47.14	47.44	46.83	46.9
02/11/2025	46.86	47.21	46.71	46.72
02/12/2025	46.98	47.09	46.26	46.78
02/13/2025	46.63	47.66	46.63	47
02/14/2025	44.65	45.18	43.75	44.55
02/17/2025	44.65	45.24	44.44	45.13
02/18/2025	45.2	45.27	44.55	45.27
02/19/2025	45.15	45.35	44.47	44.68
02/20/2025	44.72	44.87	43.67	43.9
02/21/2025	43.77	44.23	43.71	44.23
02/24/2025	44.39	44.72	43.95	44.61
02/25/2025	46.24	46.5	43.97	44.22
02/26/2025	44.96	45.5	44.67	45.01
02/27/2025	44.97	45.92	44.44	45.56
02/28/2025	45.7	46.97	45.65	46.4
03/03/2025	46.38	47.55	46.23	47.46
03/04/2025	44.19	44.44	42.76	43.05
03/05/2025	43.3	44	43.25	43.82
03/06/2025	43.82	44.35	43.16	44
03/07/2025	43.69	44.49	43.02	44.02
03/10/2025	44.29	44.63	44.04	44.3
03/11/2025	43.81	44.7	43.81	44.5
03/12/2025	44.61	45.22	44.5	44.56
03/13/2025	44.13	44.16	42.39	42.76
03/14/2025	42.85	44.25	42.79	44.05
03/17/2025	44.23	44.45	42.91	44.07
03/18/2025	44.5	44.65	43.91	44.63
03/19/2025	44.93	45.3	44.06	45.29
03/20/2025	45.64	45.78	44.93	45.46
03/21/2025	45.17	45.4	44.53	45
03/24/2025	45.05	45.29	44.74	45
03/25/2025	45.41	45.89	45.25	45.4
03/26/2025	45.39	45.8	45.22	45.28
03/27/2025	45.1	45.68	44.97	45.55
03/28/2025	45.54	46.44	45.48	45.95
03/31/2025	45.46	45.64	44.67	45.64
04/01/2025	46.3	46.54	45.71	45.88
04/02/2025	45.58	45.73	44.5	45.57
04/03/2025	45.57	46.88	45.21	46.64
04/04/2025	46.45	46.52	43.98	44.5
04/07/2025	41.54	44	40.76	42.18
04/08/2025	42.6	43.03	41.67	42.32
04/09/2025	41	41.44	39.43	40.43
04/10/2025	42.46	43.1	42.11	42.26
04/11/2025	42.64	43.44	41.56	41.56
04/14/2025	42.76	43.76	42.75	43.57
04/15/2025	43.72	44.77	43.71	44.5
04/16/2025	44.3	44.61	43.72	44.13
04/17/2025	43.84	43.95	41.44	41.58
04/22/2025	41.62	42.1	40.9	42.08
04/23/2025	41.96	42.55	41.41	42.09
04/24/2025	41.87	42.8	41.87	42.45
04/25/2025	42.45	43.27	42.45	42.9
04/28/2025	43.38	44.07	43.24	43.87
04/29/2025	44.04	44.39	43.74	43.74
04/30/2025	44	44.77	44	44.51
05/02/2025	44.78	45.85	44.61	45.34
05/05/2025	45.14	46.04	45.09	46.04
05/06/2025	45.8	48.8	45.8	48.43
05/07/2025	49.36	50.78	48.35	50.32
05/08/2025	50.42	50.5	49.78	49.94
05/09/2025	50.04	50.62	49.68	50.36
05/12/2025	50.84	50.84	50.04	50.82
05/13/2025	50.66	51.08	49.99	50.18
05/14/2025	50.36	50.64	49.75	50
05/15/2025	50	50.96	49.96	50.84
05/16/2025	51.58	51.76	50.84	51.4
05/19/2025	51.72	51.98	50.88	51.66
05/20/2025	52.08	53.76	51.86	53.66
05/21/2025	53.18	54.02	53.14	53.46
05/22/2025	52.58	53.1	52.34	52.48
05/23/2025	50.8	51.3	50.04	51.14
05/26/2025	52	52.56	51.66	52.48
05/27/2025	52.58	52.58	51.94	52.16
05/28/2025	51.94	52.04	51.24	51.24
05/29/2025	51.12	51.22	50.3	50.38
05/30/2025	50.4	50.4	49.57	50.02
06/02/2025	49.76	50.46	49.4	50.4
06/03/2025	50.76	50.76	49.81	50.04
06/04/2025	50.02	50.2	49.6	49.82
06/05/2025	50.1	50.52	49.76	50.52
06/06/2025	50.78	50.8	50.04	50.32
06/09/2025	50.6	50.94	49.86	50.1
06/10/2025	50.7	50.76	50	50.12
06/11/2025	49.95	50.12	49.42	49.55
06/12/2025	49.25	50.34	49.2	49.87
06/13/2025	49.76	49.93	49.37	49.88
06/16/2025	49.85	50.3	49.39	49.49
06/17/2025	49.05	49.72	46.72	47.28
06/18/2025	47.1	47.22	45.03	46.63
06/19/2025	46.77	46.77	46.1	46.1
06/20/2025	46.38	46.69	46.12	46.49
06/23/2025	46.35	47.19	46.19	46.78
06/24/2025	47.38	47.79	47.16	47.74
06/25/2025	47.65	47.95	47.36	47.49
06/26/2025	47.5	48.05	47.5	48.05
06/27/2025	48.34	48.41	47.74	48.3
06/30/2025	48.65	48.75	48.14	48.65
07/01/2025	48.59	48.86	48.38	48.8
07/02/2025	48.93	49.1	48.27	48.32
07/03/2025	48.07	48.09	47.63	47.88
07/04/2025	47.59	47.77	47.38	47.77
07/07/2025	47.9	48.05	47.71	47.94
07/08/2025	47.77	47.79	46.87	47.18
07/09/2025	46.9	47.28	46.52	46.85
07/10/2025	47	47.3	46.6	46.94
07/11/2025	46.72	46.82	45.98	46.26
07/14/2025	46.3	46.89	46.19	46.49
07/15/2025	46.49	46.73	46.07	46.32
07/16/2025	46.3	46.77	46.21	46.4
07/17/2025	46.79	47.19	46.57	46.59
07/18/2025	46.89	46.91	45.91	45.94
07/21/2025	45.76	45.76	45.01	45.23
07/22/2025	45.36	45.78	45.27	45.59
07/23/2025	46.08	46.14	45.25	45.95
07/24/2025	46.53	46.8	45.79	45.79
07/25/2025	45.27	45.65	44.86	45.01
07/28/2025	45.17	45.17	44.44	44.75
07/29/2025	44.59	45.79	44.57	45.26
07/30/2025	45.42	45.42	44.93	44.98
07/31/2025	45.27	45.27	44.33	44.48
08/01/2025	43.8	43.83	43.28	43.28
08/04/2025	43.46	43.51	43.17	43.31
08/05/2025	41.5	43.23	40.28	42.55
08/06/2025	42.27	42.37	39.93	40.52
08/07/2025	40.52	40.92	40.13	40.92
08/08/2025	41.09	41.43	40.84	41.15
08/11/2025	41.61	41.75	41.29	41.46
08/12/2025	41.64	41.71	41.09	41.34
08/13/2025	41.33	42.56	41.33	42.54
08/14/2025	42.4	42.86	42.32	42.55
08/15/2025	42.84	43.12	42.63	42.63
08/18/2025	42.71	42.81	42.27	42.76
08/19/2025	42.5	43.22	42.48	43.01
08/20/2025	42.87	43.37	42.87	43.31
08/21/2025	43.15	43.64	43.02	43.6
08/22/2025	43.37	43.7	43.37	43.6
08/25/2025	43.45	43.76	43.17	43.64
08/26/2025	43.43	43.96	43.43	43.66
08/27/2025	43.79	43.87	43.22	43.26
08/28/2025	43.35	43.54	43.02	43.1
08/29/2025	43.16	43.84	43.12	43.79
09/01/2025	44.11	44.2	43.79	44.04
09/02/2025	42.72	42.8	41.44	41.7
09/03/2025	41.86	42.27	41.7	41.9
09/04/2025	41.78	41.99	40.92	41.71
09/05/2025	41.95	42.17	41.5	41.99
09/08/2025	42.15	42.5	42.1	42.32
09/09/2025	42.66	43.15	42.51	42.85
09/10/2025	42.9	43.03	42.3	42.38
09/11/2025	42.31	43.15	42.29	42.79
09/12/2025	42.77	43.15	42.5	42.5
09/15/2025	42.1	42.92	41.92	42.06
09/16/2025	41.87	42.72	41.87	42.68
09/17/2025	42.78	43.52	42.52	43.41
09/18/2025	43.34	43.77	42.96	43.14
09/19/2025	43.29	43.53	43.09	43.26
09/22/2025	43.2	43.26	42.84	43.2
09/23/2025	43.63	44.23	43.54	43.85
09/24/2025	43.71	44.36	43.71	44.12
09/25/2025	43.9	44.04	43.12	43.12
09/26/2025	43.12	43.9	43.09	43.67
09/29/2025	43.7	44.1	43.32	43.92
09/30/2025	43.95	44.66	43.8	44.66
10/01/2025	44.71	45.29	44.59	45.28
10/02/2025	45.37	45.76	45.26	45.49
10/03/2025	45.5	45.84	45.19	45.57
10/06/2025	45.61	45.79	45.27	45.72
10/07/2025	45.7	46.36	45.49	46.25
10/08/2025	46.25	47.41	46.12	46.82
10/09/2025	46.52	47.67	46.52	47.21
10/10/2025	47.05	47.44	46.5	46.5
10/13/2025	46.7	47.65	46.68	47.51
10/14/2025	47.39	47.86	47	47
10/15/2025	45.5	46.38	45.5	46.04
10/16/2025	46.22	46.68	45.63	46.48
10/17/2025	46.42	46.79	46.28	46.4
10/20/2025	46.66	46.87	46.35	46.6
10/21/2025	46.49	46.93	46.45	46.78
10/22/2025	47	47.23	46.54	47.17
10/23/2025	47.07	47.2	46.1	46.49
10/24/2025	46.38	47.09	46.11	47.09
10/27/2025	47.2	47.2	46.57	46.69
10/28/2025	46.77	46.89	46.35	46.49
10/29/2025	46.4	47.14	46.32	46.82
10/30/2025	46.46	47.54	46.27	46.61
10/31/2025	46.41	46.85	46.36	46.56
11/03/2025	46.35	46.66	45.67	45.67
11/04/2025	45.84	45.84	40.97	41.17
11/05/2025	41.05	42.12	41.04	41.76
11/06/2025	42.07	42.73	41.98	42.04
11/07/2025	42.28	42.35	41.34	41.4
11/10/2025	41.23	41.89	41.12	41.14
11/11/2025	41.02	41.5	40.55	41.5
11/12/2025	41.71	41.79	41.28	41.63
11/13/2025	41.41	41.55	40.82	41
11/14/2025	40.64	40.83	40	40.45
11/17/2025	40.45	40.47	40.07	40.09
11/18/2025	39.5	39.94	39.2	39.64
11/19/2025	39.5	40.01	39.5	39.52
11/20/2025	39.62	39.97	39.5	39.62
11/21/2025	39.22	40.54	39.1	40.54
11/24/2025	40.75	41.4	40.63	41.4
11/25/2025	41.4	41.88	41.08	41.67
11/26/2025	41.59	41.64	40.89	41.22
11/27/2025	41.1	41.27	40.99	41.14
11/28/2025	41.25	41.37	41.1	41.25
12/01/2025	41.19	41.25	40.71	40.71
12/02/2025	40.66	40.98	40.56	40.9
12/03/2025	40.69	40.69	40.25	40.47
12/04/2025	40.4	40.82	40.01	40.01
12/05/2025	40.23	40.67	40.02	40.04
12/08/2025	39.91	40.28	39.47	39.59
12/09/2025	39.15	39.56	38.98	39.01
12/10/2025	39.18	39.98	39.17	39.89
12/11/2025	39.96	40.05	39.63	39.92
12/12/2025	39.68	40.13	39.52	40.07
12/15/2025	40.3	40.6	39.97	40.1
12/16/2025	40.35	40.63	40.07	40.39
12/17/2025	40.51	40.56	40.17	40.33
12/18/2025	40.15	40.36	40.04	40.28
12/19/2025	40.24	40.48	40.08	40.48
12/22/2025	40.2	40.92	40.13	40.71
12/23/2025	40.75	40.93	40.7	40.71
12/29/2025	40.77	40.93	40.61	40.61
12/30/2025	40.53	40.78	40.29	40.76

Menu

Create your free account now!

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

2025 Historical Chart

Average

Low

High