Fresenius Medical Care AG & Co. KGaA - FME.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	40.8	39.34	39.34	40.8	39.34	856,079
January 12, 2026	39.59	40.86	40.86	40.98	39.55	835,149
January 09, 2026	39.19	39.5	39.66	39.94	38.93	814,348
January 08, 2026	38.94	39.11	39.11	39.14	38.53	818,920
January 07, 2026	40.6	39.18	39.1	40.65	38.98	937,770
January 06, 2026	40.55	40.22	40.22	40.79	39.73	767,856
January 05, 2026	40.41	40.5	40.5	40.5	40	407,650
January 02, 2026	40.79	40.29	40.29	40.79	40	595,961
December 30, 2025	40.53	40.76	40.76	40.78	40.29	317,451
December 29, 2025	40.77	40.61	40.61	40.93	40.61	624,475
December 23, 2025	40.75	40.71	40.71	40.93	40.7	492,817
December 22, 2025	40.2	40.71	40.71	40.92	40.13	839,443
December 19, 2025	40.24	40.48	40.48	40.48	40.08	1.5M
December 18, 2025	40.15	40.28	40.28	40.36	40.04	702,516
December 17, 2025	40.51	40.33	40.33	40.56	40.17	722,958
December 16, 2025	40.35	40.39	40.39	40.63	40.07	751,845
December 15, 2025	40.3	40.1	40.1	40.6	39.97	630,123
December 12, 2025	39.68	40.07	40.07	40.13	39.52	772,981
December 11, 2025	39.96	39.92	39.92	40.05	39.63	770,923
December 10, 2025	39.18	39.89	39.89	39.98	39.17	874,031
December 09, 2025	39.15	39.01	39.01	39.56	38.98	972,010
December 08, 2025	39.91	39.59	39.59	40.28	39.47	933,454
December 05, 2025	40.23	40.04	40.04	40.67	40.02	902,467
December 04, 2025	40.4	40.1	40.1	40.82	40.1	845,670
December 03, 2025	40.69	40.34	40.34	40.69	40.25	1.08M
December 02, 2025	40.66	40.9	40.9	40.98	40.56	686,656
December 01, 2025	41.19	40.71	40.71	41.25	40.71	793,389
November 28, 2025	41.25	41.25	41.25	41.37	41.1	548,511
November 27, 2025	41.1	41.14	41.14	41.27	40.99	440,544
November 26, 2025	41.59	41.22	41.22	41.64	40.89	613,094
November 25, 2025	41.4	41.67	41.67	41.88	41.08	474,444
November 24, 2025	40.75	41.4	41.4	41.4	40.63	1.05M
November 21, 2025	39.22	40.54	40.54	40.54	39.1	870,322
November 20, 2025	39.62	39.62	39.62	39.97	39.5	509,059
November 19, 2025	39.5	39.52	39.52	40.01	39.5	679,603
November 18, 2025	39.5	39.64	39.64	39.94	39.2	688,524
November 17, 2025	40.45	40.09	40.09	40.47	40.07	570,075
November 14, 2025	40.64	40.45	40.45	40.83	40	740,736
November 13, 2025	41.41	41	41	41.55	40.82	693,372
November 12, 2025	41.71	41.63	41.63	41.79	41.28	729,801
November 11, 2025	41.02	41.5	41.5	41.5	40.55	634,312
November 10, 2025	41.23	41.14	41.14	41.89	41.12	834,522
November 07, 2025	42.28	41.4	41.4	42.35	41.34	696,272
November 06, 2025	42.07	42.04	42.04	42.73	41.98	745,224
November 05, 2025	41.05	41.76	41.76	42.12	41.04	1.26M
November 04, 2025	45.84	41.17	41.17	45.84	40.97	1.97M
November 03, 2025	46.35	45.67	45.67	46.66	45.67	783,707
October 31, 2025	46.41	46.56	46.56	46.85	46.36	475,586
October 30, 2025	46.46	46.61	46.61	47.54	46.27	675,632
October 29, 2025	46.4	46.82	46.82	47.14	46.32	539,227
October 28, 2025	46.77	46.49	46.49	46.89	46.35	286,011
October 27, 2025	47.2	46.69	46.69	47.2	46.57	305,478
October 24, 2025	46.38	47.09	47.09	47.09	46.11	457,431
October 23, 2025	47.07	46.49	46.49	47.2	46.1	690,274
October 22, 2025	47	47.17	47.17	47.23	46.54	466,778
October 21, 2025	46.49	46.78	46.78	46.93	46.45	579,390
October 20, 2025	46.66	46.6	46.6	46.87	46.35	514,586
October 17, 2025	46.42	46.4	46.4	46.79	46.28	568,915
October 16, 2025	46.22	46.48	46.48	46.68	45.63	785,154
October 15, 2025	45.5	46.04	46.04	46.38	45.5	671,494

Fresenius Medical Care AG & Co. KGaA (FME.DE) XETRA