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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	47.39	47	47	47.86	47	395,337
October 13, 2025	46.7	47.51	47.51	47.65	46.68	392,991
October 10, 2025	47.05	46.5	46.5	47.44	46.5	417,517
October 09, 2025	46.52	47.21	47.21	47.67	46.52	519,071
October 08, 2025	46.25	46.82	46.82	47.41	46.12	493,543
October 07, 2025	45.7	46.25	46.25	46.36	45.49	436,909
October 06, 2025	45.61	45.72	45.72	45.79	45.27	239,109
October 03, 2025	45.5	45.57	45.57	45.84	45.19	205,713
October 02, 2025	45.37	45.49	45.49	45.76	45.26	446,443
October 01, 2025	44.71	45.28	45.28	45.29	44.59	652,800
September 30, 2025	43.95	44.66	44.66	44.66	43.8	609,136
September 29, 2025	43.7	43.92	43.92	44.1	43.32	352,286
September 26, 2025	43.12	43.67	43.67	43.9	43.09	616,794
September 25, 2025	43.9	43.12	43.12	44.04	43.12	440,296
September 24, 2025	43.71	44.12	44.12	44.36	43.71	433,349
September 23, 2025	43.63	43.85	43.85	44.23	43.54	427,054
September 22, 2025	43.2	43.2	43.2	43.26	42.84	353,346
September 19, 2025	43.29	43.26	43.26	43.53	43.09	1.38M
September 18, 2025	43.34	43.14	43.14	43.77	42.96	421,002
September 17, 2025	42.78	43.41	43.41	43.52	42.52	599,794
September 16, 2025	41.87	42.68	42.68	42.72	41.87	673,835
September 15, 2025	42.1	42.06	42.06	42.92	41.92	535,997
September 12, 2025	42.77	42.5	42.5	43.15	42.5	398,783

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