tiprankstipranks
Fresenius Medical Care AG & Co. KGaA (CH:FME)
:FME
Switzerland Market
FME
Fresenius Medical Care AG & Co. KGaA
RESEARCH TOOLSreports

Fresenius Medical Care AG & Co. KGaA (FME) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
37.31
37.48
35.67
37.31
37.31
0.00%
0
-
Sep 10, 2026
37.31
37.31
35.45
37.31
37.31
0.00%
0
0.00
Sep 09, 2026
37.31
37.33
35.52
37.31
37.31
0.00%
0
0.00
Sep 08, 2026
37.31
37.40
35.59
37.31
37.31
0.00%
0
0.00
Sep 07, 2026
37.31
38.03
36.19
37.31
37.31
0.00%
0
0.00
Sep 04, 2026
37.31
37.76
35.92
37.31
37.31
0.00%
0
0.00
Sep 03, 2026
37.31
37.31
35.50
37.31
37.31
-1.43%
0
0.00
Sep 02, 2026
37.85
38.10
36.26
37.85
37.85
0.00%
0
0.00
Sep 01, 2026
37.85
38.16
36.31
37.85
37.85
0.00%
0
0.00
Aug 31, 2026
37.85
37.85
36.02
37.85
37.85
-1.43%
0
0.00
Aug 28, 2026
38.40
38.40
36.40
38.40
38.40
0.00%
0
0.00
Aug 27, 2026
38.40
38.40
36.53
38.40
38.40
-0.60%
0
0.00
Aug 26, 2026
38.63
38.83
36.94
38.63
38.63
0.00%
0
0.00
Aug 25, 2026
38.63
38.77
36.88
38.63
38.63
0.00%
0
0.00
Aug 24, 2026
38.63
38.64
36.76
38.63
38.63
0.00%
0
0.00
Aug 21, 2026
38.63
38.63
36.76
38.63
38.63
-1.58%
0
0.00
Aug 20, 2026
39.25
39.27
37.37
39.25
39.25
0.00%
0
0.00
Aug 19, 2026
39.25
39.25
37.32
39.25
39.25
0.00%
0
0.00
Aug 18, 2026
39.25
39.39
37.47
39.25
39.25
0.00%
0
0.00
Aug 17, 2026
39.25
39.25
37.34
39.25
39.25
-0.38%
0
0.00
Aug 14, 2026
39.40
39.52
37.61
39.40
39.40
0.00%
0
0.00
Aug 13, 2026
39.40
39.40
37.48
39.40
39.40
0.00%
0
0.00
Aug 12, 2026
39.40
39.40
37.49
39.40
39.40
-0.30%
0
0.00
Aug 11, 2026
39.52
40.07
38.13
39.52
39.52
0.00%
0
0.00
Aug 10, 2026
39.52
40.51
38.54
39.52
39.52
0.00%
0
0.00
Aug 07, 2026
39.52
40.13
38.18
39.52
39.52
0.00%
0
0.00
Aug 06, 2026
39.52
40.36
38.41
39.52
39.52
0.00%
0
0.00
Aug 05, 2026
39.52
39.52
37.61
39.52
39.52
-3.96%
0
0.00
Aug 04, 2026
41.15
41.15
37.54
41.15
41.15
0.00%
0
0.00
Aug 03, 2026
41.15
43.24
41.15
41.15
41.15
+1.91%
0
0.00
Jul 31, 2026
40.38
42.44
40.38
40.38
40.38
+1.05%
0
0.00
Jul 30, 2026
39.96
42.00
39.96
39.96
39.96
+0.45%
0
0.00
Jul 29, 2026
39.78
41.66
39.64
39.78
39.78
0.00%
0
0.00
Jul 28, 2026
39.78
41.49
39.48
39.78
39.78
0.00%
0
0.00
Jul 27, 2026
39.78
41.80
39.78
39.78
39.78
+1.35%
0
0.00
Jul 24, 2026
39.25
41.25
39.25
39.25
39.25
+0.44%
0
0.00
Jul 23, 2026
39.08
40.83
38.85
39.08
39.08
0.00%
0
0.00
Jul 22, 2026
39.08
40.62
38.64
39.08
39.08
0.00%
0
0.00
Jul 21, 2026
39.08
41.07
39.08
39.08
39.08
+2.12%
0
0.00
Jul 20, 2026
38.27
40.22
38.27
38.27
38.27
+0.13%
0
0.00
Jul 17, 2026
38.22
40.03
38.09
38.22
38.22
0.00%
0
0.00
Jul 16, 2026
38.22
39.85
37.91
38.22
38.22
0.00%
0
0.00
Jul 15, 2026
38.22
39.79
37.86
38.22
38.22
0.00%
0
0.00
Jul 14, 2026
38.22
40.16
38.22
38.22
38.22
+0.24%
0
0.00
Jul 13, 2026
38.13
40.64
38.13
38.13
38.13
0.00%
0
0.00
Jul 10, 2026
38.13
39.63
37.70
38.13
38.13
0.00%
0
0.00
Jul 09, 2026
38.13
39.53
37.61
38.13
38.13
0.00%
0
0.00
Jul 08, 2026
38.13
39.62
37.69
38.13
38.13
0.00%
0
0.00
Jul 07, 2026
38.13
40.07
38.13
38.13
38.13
+2.17%
0
0.00
Jul 06, 2026
37.32
38.99
37.09
37.32
37.32
0.00%
0
0.00
Rows:
50