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:
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
Oct 31, 2025
46.41
46.85
46.36
46.56
46.56
-0.11%
475,586
0.86
Oct 30, 2025
46.46
47.54
46.27
46.61
46.61
-0.45%
675,632
1.21
Oct 29, 2025
46.40
47.14
46.32
46.82
46.82
+0.71%
539,227
0.97
Oct 28, 2025
46.77
46.89
46.35
46.49
46.49
-0.43%
286,011
0.51
Oct 27, 2025
47.20
47.20
46.57
46.69
46.69
-0.85%
305,478
0.55
Oct 24, 2025
46.38
47.09
46.11
47.09
47.09
+1.29%
457,431
0.82
Oct 23, 2025
47.07
47.20
46.10
46.49
46.49
-1.44%
690,274
1.24
Oct 22, 2025
47.00
47.23
46.54
47.17
47.17
+0.83%
466,778
0.84
Oct 21, 2025
46.49
46.93
46.45
46.78
46.78
+0.39%
579,390
1.05
Oct 20, 2025
46.66
46.87
46.35
46.60
46.60
+0.43%
514,586
0.93
Oct 17, 2025
46.42
46.79
46.28
46.40
46.40
-0.17%
568,915
1.03
Oct 16, 2025
46.22
46.68
45.63
46.48
46.48
+0.96%
785,154
1.44
Oct 15, 2025
45.50
46.38
45.50
46.04
46.04
-2.04%
671,494
1.24
Oct 14, 2025
47.39
47.86
47.00
47.00
47.00
-1.07%
395,337
0.73
Oct 13, 2025
46.70
47.65
46.68
47.51
47.51
+2.17%
392,991
0.72
Oct 10, 2025
47.05
47.44
46.50
46.50
46.50
-1.50%
417,517
0.77
Rows: