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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	42.31	42.79	42.79	43.15	42.29	669,585
September 10, 2025	42.9	42.38	42.38	43.03	42.3	750,705
September 09, 2025	42.66	42.85	42.85	43.15	42.51	546,573
September 08, 2025	42.15	42.32	42.32	42.5	42.1	448,747
September 05, 2025	41.95	41.99	41.99	42.17	41.5	600,167
September 04, 2025	41.78	41.71	41.71	41.99	40.92	866,815
September 03, 2025	41.86	41.9	41.9	42.27	41.7	677,813
September 02, 2025	42.72	41.7	41.7	42.8	41.44	1.2M
September 01, 2025	44.11	44.04	44.04	44.2	43.79	197,423
August 29, 2025	43.16	43.79	43.79	43.84	43.12	672,382
August 28, 2025	43.35	43.1	43.1	43.54	43.02	565,767
August 27, 2025	43.79	43.26	43.26	43.87	43.22	453,527
August 26, 2025	43.43	43.66	43.66	43.96	43.43	738,946
August 25, 2025	43.45	43.64	43.64	43.76	43.17	411,333
August 22, 2025	43.37	43.6	43.6	43.7	43.37	482,236
August 21, 2025	43.15	43.6	43.6	43.64	43.02	397,264
August 20, 2025	42.87	43.31	43.31	43.37	42.87	385,418
August 19, 2025	42.5	43.01	43.01	43.22	42.48	579,355
August 18, 2025	42.71	42.76	42.76	42.81	42.27	439,775
August 15, 2025	42.84	42.63	42.63	43.12	42.63	428,637
August 14, 2025	42.4	42.55	42.55	42.86	42.32	453,506
August 13, 2025	41.33	42.54	42.54	42.56	41.33	616,243
August 12, 2025	41.64	41.34	41.34	41.71	41.09	648,098
August 11, 2025	41.61	41.46	41.46	41.75	41.29	551,213
August 08, 2025	41.09	41.15	41.15	41.43	40.84	499,277
August 07, 2025	40.52	40.92	40.92	40.92	40.13	563,690
August 06, 2025	42.27	40.52	40.52	42.37	39.93	873,077
August 05, 2025	41.5	42.55	42.55	43.23	40.28	1.18M
August 04, 2025	43.46	43.31	43.31	43.51	43.17	841,205
August 01, 2025	43.8	43.28	43.28	43.83	43.28	494,977
July 31, 2025	45.27	44.48	44.48	45.27	44.33	397,991
July 30, 2025	45.42	44.98	44.98	45.42	44.93	323,492
July 29, 2025	44.59	45.26	45.26	45.79	44.57	632,102
July 28, 2025	45.17	44.75	44.75	45.17	44.44	475,876

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