Education
About Us
Working with TipRanks
Follow Us
Fresenius Medical Care AG & Co. KGaA (DE:FME)
XETRA:FME
Time Period
3M
Events
Historical Prices
Rows:
Jan 14, 2026
38.36
38.36
36.67
36.97
36.97
-6.02%
2,823,764
4.03
Jan 13, 2026
40.80
40.80
39.34
39.34
39.34
-3.20%
856,131
1.23
Jan 12, 2026
39.59
40.98
39.55
40.64
40.64
+2.89%
835,009
1.21
Jan 09, 2026
39.19
39.94
38.93
39.50
39.50
+1.26%
814,286
1.19
Jan 08, 2026
38.94
39.14
38.53
39.01
39.01
-0.43%
818,800
1.21
Jan 07, 2026
40.60
40.65
38.98
39.18
39.18
-2.59%
937,490
1.40
Jan 06, 2026
40.55
40.79
39.73
40.22
40.22
-0.69%
767,856
1.16
Jan 05, 2026
40.41
40.50
40.00
40.50
40.50
+0.82%
407,650
0.62
Jan 02, 2026
40.79
40.79
40.00
40.17
40.17
-1.45%
595,807
0.91
Dec 31, 2025
40.76
40.78
40.29
40.76
40.76
0.00%
0
0.00
Dec 30, 2025
40.53
40.78
40.29
40.76
40.76
+0.37%
317,451
0.47
Dec 29, 2025
40.77
40.93
40.61
40.61
40.61
-0.25%
624,475
0.94
Dec 24, 2025
40.71
40.93
40.70
40.71
40.71
0.00%
0
0.00
Dec 23, 2025
40.75
40.93
40.70
40.71
40.71
-0.22%
492,817
0.73
Dec 22, 2025
40.20
40.92
40.13
40.80
40.80
+1.14%
839,273
1.25
Dec 19, 2025
40.24
40.46
40.08
40.34
40.34
+0.15%
1,499,219
2.30
Dec 18, 2025
40.15
40.36
40.04
40.28
40.28
-0.05%
702,516
1.09
Dec 17, 2025
40.51
40.56
40.17
40.30
40.30
+0.30%
722,878
1.10
Dec 16, 2025
40.35
40.63
40.07
40.18
40.18
+0.53%
751,445
1.15
Dec 15, 2025
40.30
40.60
39.97
39.97
39.97
-0.40%
629,123
0.97
Dec 12, 2025
39.68
40.13
39.52
40.13
40.13
+0.53%
772,831
1.19
Dec 11, 2025
39.96
40.05
39.63
39.92
39.92
-0.05%
770,923
1.19
Dec 10, 2025
39.18
39.98
39.17
39.94
39.94
+1.73%
873,931
1.37
Dec 09, 2025
39.15
39.56
38.98
39.26
39.26
-0.53%
971,907
1.53
Dec 08, 2025
39.91
40.28
39.47
39.47
39.47
-1.42%
933,210
1.48
Dec 05, 2025
40.23
40.67
40.02
40.04
40.04
-0.15%
902,467
1.44
Dec 04, 2025
40.40
40.82
40.10
40.10
40.10
-0.59%
845,670
1.37
Dec 03, 2025
40.69
40.69
40.25
40.34
40.34
-1.37%
1,080,771
1.77
Dec 02, 2025
40.66
40.98
40.56
40.90
40.90
+0.47%
686,656
1.12
Dec 01, 2025
41.19
41.25
40.71
40.71
40.71
-1.31%
793,389
1.30
Nov 28, 2025
41.25
41.37
41.10
41.25
41.25
+0.27%
548,511
0.88
Nov 27, 2025
41.10
41.27
40.99
41.14
41.14
-0.19%
440,544
0.71
Nov 26, 2025
41.59
41.64
40.89
41.22
41.22
-1.08%
613,094
0.99
Nov 25, 2025
41.40
41.88
41.08
41.67
41.67
+0.65%
474,444
0.76
Nov 24, 2025
40.75
41.40
40.63
41.40
41.40
+2.12%
1,049,943
1.72
Nov 21, 2025
39.22
40.54
39.10
40.54
40.54
+2.32%
870,322
1.43
Nov 20, 2025
39.62
39.97
39.50
39.62
39.62
+0.25%
509,059
0.84
Nov 19, 2025
39.50
40.01
39.50
39.52
39.52
-0.30%
679,603
1.12
Nov 18, 2025
39.50
39.94
39.20
39.64
39.64
-1.12%
688,524
1.15
Nov 17, 2025
40.45
40.47
40.07
40.09
40.09
-0.89%
570,075
0.95
Nov 14, 2025
40.64
40.83
40.00
40.45
40.45
-1.34%
740,736
1.25
Nov 13, 2025
41.41
41.55
40.82
41.00
41.00
-1.51%
693,372
1.17
Nov 12, 2025
41.71
41.79
41.28
41.63
41.63
+0.31%
729,801
1.25
Nov 11, 2025
41.02
41.50
40.55
41.50
41.50
+0.88%
634,312
1.09
Nov 10, 2025
41.23
41.89
41.12
41.14
41.14
-0.63%
835,122
1.44
Nov 07, 2025
42.28
42.35
41.34
41.40
41.40
-1.52%
696,272
1.20
Nov 06, 2025
42.07
42.73
41.98
42.04
42.04
+0.67%
745,224
1.29
Nov 05, 2025
41.05
42.12
41.04
41.76
41.76
+1.43%
1,263,957
2.24
Nov 04, 2025
45.84
45.84
40.97
41.17
41.17
-9.85%
1,969,117
3.64
Nov 03, 2025
46.35
46.66
45.67
45.67
45.67
-1.91%
783,707
1.44
Rows: