Education
About Us
Working with TipRanks
Follow Us
Fresenius Medical Care AG & Co. KGaA (DE:FME)
XETRA:FME
RESEARCH TOOLSreports
Time Period
3M
Events
Historical Prices
Rows:
May 07, 2025
49.36
50.78
48.35
50.32
50.32
+3.90%
813,268
1.36
May 06, 2025
45.80
48.80
45.80
48.43
48.43
+5.19%
938,760
1.59
May 05, 2025
45.14
46.04
45.09
46.04
46.04
+1.54%
355,872
0.60
May 02, 2025
44.78
45.85
44.61
45.34
45.34
+1.86%
635,553
1.09
Apr 30, 2025
44.00
44.77
44.00
44.51
44.51
+1.76%
759,590
1.31
Apr 29, 2025
44.04
44.39
43.74
43.74
43.74
-0.30%
676,479
1.18
Apr 28, 2025
43.38
44.07
43.24
43.87
43.87
+2.26%
385,629
0.67
Apr 25, 2025
42.45
43.27
42.45
42.90
42.90
+1.06%
441,691
0.77
Apr 24, 2025
41.87
42.80
41.87
42.45
42.45
+0.86%
389,734
0.67
Apr 23, 2025
41.96
42.55
41.41
42.09
42.09
+0.02%
526,380
0.91
Apr 22, 2025
41.62
42.10
40.90
42.08
42.08
+1.20%
602,006
1.05
Apr 17, 2025
43.84
43.95
41.44
41.58
41.58
-5.78%
811,945
1.43
Apr 16, 2025
44.30
44.61
43.72
44.13
44.13
-0.83%
432,757
0.76
Apr 15, 2025
43.72
44.77
43.71
44.50
44.50
+2.13%
504,436
0.89
Apr 14, 2025
42.76
43.76
42.75
43.57
43.57
+4.84%
674,462
1.19
Apr 11, 2025
42.64
43.44
41.56
41.56
41.56
-1.66%
619,757
1.10
Apr 10, 2025
42.46
43.10
42.11
42.26
42.26
+4.53%
975,906
1.77
Apr 09, 2025
41.00
41.44
39.43
40.43
40.43
-4.47%
954,625
1.75
Apr 08, 2025
42.60
43.03
41.67
42.32
42.32
+0.33%
776,494
1.45
Apr 07, 2025
41.54
44.00
40.76
42.18
42.18
-5.21%
1,011,887
1.91
Apr 04, 2025
46.45
46.52
43.98
44.50
44.50
-4.59%
782,343
1.50
Apr 03, 2025
45.57
46.88
45.21
46.64
46.64
+2.35%
834,825
1.62
Apr 02, 2025
45.58
45.73
44.50
45.57
45.57
-0.68%
408,811
0.80
Apr 01, 2025
46.30
46.54
45.71
45.88
45.88
+0.53%
346,989
0.68
Mar 31, 2025
45.46
45.64
44.67
45.64
45.64
-0.67%
675,060
1.34
Mar 28, 2025
45.54
46.44
45.48
45.95
45.95
+0.88%
607,422
1.23
Mar 27, 2025
45.10
45.68
44.97
45.55
45.55
+0.60%
377,585
0.76
Mar 26, 2025
45.39
45.80
45.22
45.28
45.28
-0.26%
325,389
0.66
Mar 25, 2025
45.41
45.89
45.25
45.40
45.40
+0.89%
439,037
0.79
Mar 24, 2025
45.05
45.29
44.74
45.00
45.00
0.00%
299,037
0.53
Mar 21, 2025
45.17
45.40
44.53
45.00
45.00
-1.01%
904,860
1.61
Mar 20, 2025
45.64
45.78
44.93
45.46
45.46
+0.38%
561,773
1.01
Mar 19, 2025
44.93
45.30
44.06
45.29
45.29
+1.48%
528,242
0.95
Mar 18, 2025
44.50
44.65
43.91
44.63
44.63
+1.27%
415,303
0.75
Mar 17, 2025
44.23
44.45
42.91
44.07
44.07
+0.05%
465,526
0.85
Mar 14, 2025
42.85
44.25
42.79
44.05
44.05
+3.02%
771,259
1.42
Mar 13, 2025
44.13
44.16
42.39
42.76
42.76
-4.04%
688,569
1.28
Mar 12, 2025
44.61
45.22
44.50
44.56
44.56
+0.13%
609,408
1.15
Mar 11, 2025
43.81
44.70
43.81
44.50
44.50
+0.45%
567,866
1.08
Mar 10, 2025
44.29
44.63
44.04
44.30
44.30
+0.64%
564,819
1.08
Mar 07, 2025
43.69
44.49
43.02
44.02
44.02
+0.05%
859,033
1.67
Mar 06, 2025
43.82
44.35
43.16
44.00
44.00
+0.41%
946,501
1.88
Mar 05, 2025
43.30
44.00
43.25
43.82
43.82
+1.79%
906,276
1.83
Mar 04, 2025
44.19
44.44
42.76
43.05
43.05
-9.29%
1,682,056
3.53
Mar 03, 2025
46.38
47.55
46.23
47.46
47.46
+2.28%
585,629
1.24
Feb 28, 2025
45.70
46.97
45.65
46.40
46.40
+1.84%
1,064,529
2.33
Feb 27, 2025
44.97
45.92
44.44
45.56
45.56
+1.22%
509,562
1.13
Feb 26, 2025
44.96
45.50
44.67
45.01
45.01
+1.79%
637,553
1.43
Feb 25, 2025
46.24
46.50
43.97
44.22
44.22
-0.87%
670,514
1.49
Feb 24, 2025
44.39
44.72
43.95
44.61
44.61
+0.86%
413,259
0.92
Rows: