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
FME.DE: Fresenius Medical Care AG & Co. KGaA Historical Data
2026 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 38.7067
CLOSE 38.8014
Low
LOW 34.57
High
HIGH 41.79
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2026 | 40.79 | 40.79 | 40 | 40.29 |
| 01/05/2026 | 40.41 | 40.54 | 40 | 40.54 |
| 01/06/2026 | 40.55 | 40.79 | 39.73 | 40.44 |
| 01/07/2026 | 40.6 | 40.65 | 38.98 | 39.1 |
| 01/08/2026 | 38.94 | 39.14 | 38.53 | 39.11 |
| 01/09/2026 | 39.19 | 39.94 | 38.93 | 39.66 |
| 01/12/2026 | 39.59 | 40.98 | 39.55 | 40.86 |
| 01/13/2026 | 40.8 | 40.8 | 39.34 | 39.55 |
| 01/14/2026 | 38.36 | 38.36 | 36.67 | 36.99 |
| 01/15/2026 | 36.61 | 36.98 | 36.23 | 36.93 |
| 01/16/2026 | 37.17 | 37.82 | 37.03 | 37.82 |
| 01/19/2026 | 37.5 | 37.5 | 36.81 | 37.1 |
| 01/20/2026 | 36 | 36.54 | 35.67 | 35.98 |
| 01/21/2026 | 36.16 | 37.02 | 36.16 | 36.63 |
| 01/22/2026 | 37.1 | 37.66 | 36.64 | 37.49 |
| 01/23/2026 | 37.71 | 37.79 | 36.96 | 37.22 |
| 01/26/2026 | 36.95 | 37.5 | 36.72 | 37.2 |
| 01/27/2026 | 37.18 | 37.46 | 36.94 | 37.13 |
| 01/28/2026 | 37.2 | 37.5 | 37.03 | 37.27 |
| 01/29/2026 | 37.61 | 37.62 | 37.18 | 37.43 |
| 01/30/2026 | 37.72 | 38.06 | 37.52 | 37.91 |
| 02/02/2026 | 38.3 | 38.49 | 37.93 | 38.1 |
| 02/03/2026 | 38.49 | 39.26 | 37.95 | 38.89 |
| 02/04/2026 | 38.89 | 40.31 | 38.85 | 40.27 |
| 02/05/2026 | 40.34 | 40.84 | 40 | 40.48 |
| 02/06/2026 | 40.56 | 41.17 | 40.41 | 40.64 |
| 02/09/2026 | 40.62 | 40.62 | 39.28 | 39.79 |
| 02/10/2026 | 39.97 | 40.42 | 39.88 | 40.35 |
| 02/11/2026 | 40.25 | 40.35 | 39.91 | 40.13 |
| 02/12/2026 | 40.65 | 41.02 | 40.05 | 40.99 |
| 02/13/2026 | 41.02 | 41.46 | 40.81 | 40.95 |
| 02/16/2026 | 40.96 | 41.16 | 40.56 | 40.89 |
| 02/17/2026 | 40.88 | 41.79 | 40.88 | 41.36 |
| 02/18/2026 | 41.23 | 41.54 | 40.23 | 40.39 |
| 02/19/2026 | 40.74 | 41.31 | 40.68 | 40.69 |
| 02/20/2026 | 40.93 | 41.33 | 40.8 | 41.17 |
| 02/23/2026 | 41.02 | 41.64 | 40.88 | 41.39 |
| 02/24/2026 | 38.5 | 40.72 | 37.23 | 38.28 |
| 02/25/2026 | 38.2 | 38.63 | 37.66 | 38.24 |
| 02/26/2026 | 38.5 | 39.49 | 38.5 | 39.22 |
| 02/27/2026 | 39.34 | 39.85 | 39.17 | 39.45 |
| 03/02/2026 | 38.58 | 40.15 | 38.58 | 39.84 |
| 03/03/2026 | 40.07 | 40.52 | 39.34 | 39.51 |
| 03/04/2026 | 39.92 | 40.17 | 38.95 | 39.15 |
| 03/05/2026 | 39.2 | 40.04 | 39 | 39.7 |
| 03/06/2026 | 39.71 | 40.2 | 39.2 | 39.48 |
| 03/09/2026 | 39.28 | 40.17 | 39.07 | 39.76 |
| 03/10/2026 | 39.22 | 39.8 | 38.84 | 39.59 |
| 03/11/2026 | 39.6 | 39.93 | 38.96 | 39.25 |
| 03/12/2026 | 39.48 | 39.92 | 39.18 | 39.77 |
| 03/13/2026 | 39.19 | 39.96 | 39.17 | 39.78 |
| 03/16/2026 | 39.73 | 40.42 | 39.72 | 39.93 |
| 03/17/2026 | 39.89 | 40.44 | 39.61 | 40.27 |
| 03/18/2026 | 40.22 | 40.36 | 38.94 | 39.37 |
| 03/19/2026 | 39.09 | 39.15 | 38.25 | 38.27 |
| 03/20/2026 | 38.22 | 38.36 | 37.58 | 37.74 |
| 03/23/2026 | 36.91 | 38.02 | 36.82 | 37.47 |
| 03/24/2026 | 37.72 | 38.22 | 37.66 | 37.94 |
| 03/25/2026 | 38.22 | 38.4 | 37.91 | 38.4 |
| 03/26/2026 | 38.31 | 39.16 | 38.22 | 38.94 |
| 03/27/2026 | 38.79 | 39.05 | 38.46 | 38.54 |
| 03/30/2026 | 38.51 | 38.89 | 38.3 | 38.89 |
| 03/31/2026 | 38.89 | 39.09 | 38.46 | 38.57 |
| 04/01/2026 | 38.94 | 39.16 | 38.46 | 38.59 |
| 04/02/2026 | 38.17 | 38.67 | 38.01 | 38.67 |
| 04/07/2026 | 39.01 | 39.64 | 38.81 | 39.11 |
| 04/08/2026 | 39.25 | 40.47 | 39.25 | 40.25 |
| 04/09/2026 | 40.44 | 40.6 | 39.76 | 40.04 |
| 04/10/2026 | 40.26 | 40.64 | 40.22 | 40.34 |
| 04/13/2026 | 39.99 | 40.16 | 39.59 | 40.02 |
| 04/14/2026 | 40.3 | 40.45 | 39.65 | 39.65 |
| 04/15/2026 | 39.5 | 39.59 | 38.69 | 38.69 |
| 04/16/2026 | 38.68 | 39.2 | 38.38 | 38.95 |
| 04/17/2026 | 38.82 | 39.61 | 38.77 | 39.57 |
| 04/20/2026 | 39.63 | 39.68 | 38.71 | 39.43 |
| 04/21/2026 | 39.31 | 39.96 | 39.11 | 39.6 |
| 04/22/2026 | 39.05 | 39.45 | 38.85 | 39.2 |
| 04/23/2026 | 39.18 | 39.64 | 39.01 | 39.01 |
| 04/24/2026 | 38.81 | 39.38 | 38.41 | 38.84 |
| 04/27/2026 | 38.75 | 38.97 | 38.52 | 38.75 |
| 04/28/2026 | 38.35 | 38.89 | 38.35 | 38.71 |
| 04/29/2026 | 38.23 | 38.46 | 37.99 | 38.07 |
| 04/30/2026 | 37.75 | 38.61 | 37.66 | 38.61 |
| 05/04/2026 | 38.59 | 39.09 | 38.33 | 38.87 |
| 05/05/2026 | 36.28 | 37.57 | 34.57 | 34.72 |
| 05/06/2026 | 34.77 | 36.2 | 34.6 | 35.83 |
| 05/07/2026 | 36 | 37.32 | 35.91 | 37.2 |
| 05/08/2026 | 37.1 | 38 | 36.96 | 37.34 |
| 05/11/2026 | 37.38 | 37.58 | 37.01 | 37.27 |
| 05/12/2026 | 37.1 | 38.44 | 37.1 | 37.66 |
| 05/13/2026 | 37.63 | 37.75 | 36.28 | 36.53 |
| 05/14/2026 | 36.65 | 37.15 | 36.63 | 36.99 |
| 05/15/2026 | 36.87 | 37.46 | 36.87 | 37.22 |
| 05/18/2026 | 37.19 | 38.25 | 36.95 | 38.12 |
| 05/19/2026 | 38.2 | 38.66 | 38.06 | 38.34 |
| 05/20/2026 | 37.94 | 38.51 | 37.88 | 38.51 |
| 05/21/2026 | 38.43 | 39.04 | 38.43 | 38.77 |
| 05/22/2026 | 37.41 | 37.56 | 36.76 | 37.26 |
| 05/25/2026 | 37.47 | 37.7 | 37.35 | 37.64 |
| 05/26/2026 | 38 | 38.1 | 37.23 | 37.31 |
| 05/27/2026 | 37.12 | 37.65 | 36.99 | 37.09 |
| 05/28/2026 | 36.86 | 37.39 | 36.33 | 37.24 |
| 05/29/2026 | 37.47 | 37.65 | 37.03 | 37.19 |
| 06/01/2026 | 36.91 | 37.05 | 35.85 | 36.4 |
| 06/02/2026 | 36.24 | 36.31 | 35.69 | 35.69 |
| 06/03/2026 | 35.46 | 36.14 | 35.32 | 36.02 |
| 06/04/2026 | 36.46 | 37.98 | 36.46 | 37.74 |
| 06/05/2026 | 37.84 | 38.32 | 37.79 | 38.18 |
| 06/08/2026 | 38.1 | 38.36 | 37.67 | 37.96 |
| 06/09/2026 | 37.75 | 38.94 | 37.66 | 38.63 |
| 06/10/2026 | 39 | 39.17 | 38.68 | 38.83 |
| 06/11/2026 | 38.53 | 39.2 | 38.34 | 38.7 |
| 06/12/2026 | 38.67 | 39.75 | 38.67 | 39.67 |
| 06/15/2026 | 40.2 | 40.9 | 40.2 | 40.7 |
| 06/16/2026 | 40.7 | 41.1 | 40.51 | 41.03 |
| 06/17/2026 | 40.63 | 41.38 | 40.46 | 41.38 |
| 06/18/2026 | 41.02 | 41.26 | 40.6 | 41.26 |
| 06/19/2026 | 40.72 | 41.12 | 40.2 | 40.7 |