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

Time Period

Events

DE:FME historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	41.09	41.20	40.29	40.40	40.40	-2.58%	1,048,118	1.24
Oct 29, 2026	40.23	41.47	40.23	41.47	41.47	+2.14%	822,089	0.97
Oct 28, 2026	40.34	40.79	40.15	40.60	40.60	+0.07%	474,134	0.56
Oct 27, 2026	40.51	40.96	40.38	40.57	40.57	-0.44%	490,109	0.57
Oct 26, 2026	40.67	41.14	40.50	40.75	40.75	+0.72%	692,595	0.81
Oct 23, 2026	39.57	40.46	39.35	40.46	40.46	+3.27%	914,194	1.06
Oct 22, 2026	38.68	39.28	38.37	39.18	39.18	+1.90%	622,265	0.73
Oct 21, 2026	38.00	38.98	37.79	38.45	38.45	-2.56%	1,100,407	1.30
Oct 20, 2026	39.40	39.73	39.33	39.46	39.46	+1.08%	549,853	0.65
Oct 19, 2026	39.08	39.51	38.89	39.04	39.04	-1.26%	750,622	0.89
Oct 16, 2026	39.43	39.78	39.15	39.54	39.54	+0.20%	862,109	1.02
Oct 15, 2026	39.02	39.74	38.97	39.46	39.46	+2.95%	899,067	1.07
Oct 14, 2026	37.58	38.39	37.40	38.33	38.33	+1.13%	1,120,575	1.34
Oct 13, 2026	38.29	38.50	37.77	37.90	37.90	+0.00%	836,683	1.00
Oct 12, 2026	37.86	38.22	37.72	37.90	37.90	+1.07%	869,193	1.05
Oct 09, 2026	37.15	38.01	37.15	37.50	37.50	+2.12%	1,271,251	1.55
Oct 08, 2026	36.49	37.07	36.05	36.72	36.72	-1.87%	1,568,785	1.95
Oct 07, 2026	40.29	42.16	36.71	37.42	37.42	-6.85%	2,323,146	2.99
Oct 06, 2026	40.72	40.86	39.90	40.17	40.17	-0.20%	508,467	0.65
Oct 05, 2026	40.18	40.32	39.71	40.25	40.25	+1.77%	565,360	0.73
Oct 02, 2026	39.57	39.75	39.28	39.55	39.55	-0.33%	504,415	0.65
Oct 01, 2026	39.40	39.88	39.15	39.68	39.68	+0.28%	657,421	0.84
Sep 30, 2026	39.64	39.84	39.23	39.57	39.57	+0.94%	1,034,505	1.34
Sep 29, 2026	39.68	40.21	38.94	39.20	39.20	-3.16%	1,043,163	1.34
Sep 28, 2026	39.99	40.70	39.99	40.48	40.48	+1.71%	655,626	0.84
Sep 25, 2026	39.27	39.80	39.09	39.80	39.80	+1.14%	730,050	0.93
Sep 24, 2026	39.53	39.57	39.11	39.35	39.35	-0.63%	603,395	0.77
Sep 23, 2026	39.19	39.81	38.86	39.60	39.60	+0.76%	554,220	0.70
Sep 22, 2026	38.87	39.41	38.67	39.30	39.30	+1.16%	401,163	0.49
Sep 21, 2026	39.02	39.36	38.72	38.85	38.85	+0.41%	584,475	0.72
Sep 18, 2026	38.85	38.94	38.44	38.69	38.69	-0.79%	2,205,039	2.77
Sep 17, 2026	40.00	40.25	38.85	39.00	39.00	-2.57%	584,906	0.73
Sep 16, 2026	39.96	40.28	39.57	40.03	40.03	+0.63%	653,445	0.79
Sep 15, 2026	39.80	40.14	39.52	39.78	39.78	+0.56%	673,887	0.81
Sep 14, 2026	39.00	39.67	38.79	39.56	39.56	+2.91%	855,178	1.02
Sep 11, 2026	38.74	39.10	38.44	38.44	38.44	-0.13%	736,252	0.88
Sep 10, 2026	38.61	38.89	38.30	38.49	38.49	-0.13%	682,442	0.81
Sep 09, 2026	38.56	38.91	38.22	38.54	38.54	-0.64%	807,569	0.96
Sep 08, 2026	39.34	39.77	38.77	38.79	38.79	-1.25%	569,416	0.67
Sep 07, 2026	38.97	39.44	38.81	39.28	39.28	+0.15%	712,407	0.84
Sep 04, 2026	38.57	39.28	38.52	39.22	39.22	+1.61%	965,262	1.14
Sep 03, 2026	39.01	39.41	38.43	38.60	38.60	-1.93%	960,594	1.14
Sep 02, 2026	39.35	39.49	38.93	39.36	39.36	-0.46%	841,855	1.00
Sep 01, 2026	39.33	39.86	39.18	39.54	39.54	+0.23%	988,432	1.18
Aug 31, 2026	40.21	40.25	39.26	39.45	39.45	-1.18%	1,433,204	1.73
Aug 28, 2026	40.36	40.38	39.54	39.92	39.92	-0.52%	894,046	1.07
Aug 27, 2026	40.12	40.21	39.68	40.13	40.13	-0.57%	831,230	0.99
Aug 26, 2026	40.18	40.85	40.18	40.36	40.36	+0.00%	456,459	0.52
Aug 25, 2026	40.40	40.44	39.99	40.36	40.36	+0.15%	607,468	0.70
Aug 24, 2026	40.16	40.45	40.00	40.30	40.30	+0.40%	709,219	0.82

Fresenius Medical Care AG & Co. KGaA historical prices

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

Become an Expert with TipRanks Premium