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

Currency In EUR

FME.DE Historical Return

If you invested €1000 in Fresenius Medical Care AG & Co. KGaA (FME.DE) 10 years ago, it would be worth €615.76 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €725.16, while €1000 invested 1 year ago would be worth €869.42. This corresponds to total returns of -38.42%, -27.48%, -13.06%, respectively, with annualized returns of -4.73%, -6.23%, -13.06%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FME.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2026	39.57	39.55	39.55	39.75	39.28	504,415
October 01, 2026	39.4	39.68	39.68	39.88	39.15	657,421
September 30, 2026	39.64	39.57	39.57	39.84	39.23	1.03M
September 29, 2026	39.68	39.2	39.2	40.21	38.94	1.04M
September 28, 2026	39.99	40.48	40.48	40.7	39.99	655,626
September 25, 2026	39.27	39.8	39.8	39.8	39.09	730,050
September 24, 2026	39.53	39.35	39.35	39.57	39.11	603,395
September 23, 2026	39.19	39.6	39.6	39.81	38.86	554,220
September 22, 2026	38.87	39.3	39.3	39.41	38.67	401,163
September 21, 2026	39.02	38.85	38.85	39.36	38.72	584,475
September 18, 2026	38.85	38.69	38.69	38.94	38.44	2.21M
September 17, 2026	40	39	39	40.25	38.85	584,906
September 16, 2026	39.96	40.03	40.03	40.28	39.57	653,445
September 15, 2026	39.8	39.78	39.78	40.14	39.52	673,887
September 11, 2026	38.74	38.44	38.44	39.1	38.44	736,252
September 10, 2026	38.61	38.49	38.49	38.89	38.3	682,442
September 09, 2026	38.56	38.54	38.54	38.91	38.22	807,569
September 08, 2026	39.34	38.79	38.79	39.77	38.77	569,416
September 07, 2026	38.97	39.28	39.28	39.44	38.81	712,407
September 04, 2026	38.57	39.22	39.22	39.28	38.52	965,262
September 03, 2026	39.01	38.6	38.6	39.41	38.43	960,594
September 02, 2026	39.35	39.36	39.36	39.49	38.93	841,854
September 01, 2026	39.33	39.54	39.54	39.86	39.18	988,432
August 31, 2026	40.21	39.45	39.45	40.25	39.26	1.43M
August 28, 2026	40.36	39.92	39.92	40.38	39.54	894,046
August 27, 2026	40.12	40.13	40.13	40.21	39.68	831,230
August 26, 2026	40.18	40.36	40.36	40.85	40.18	456,459
August 25, 2026	40.4	40.36	40.36	40.44	39.99	607,468
August 24, 2026	40.16	40.3	40.3	40.45	40	709,219
August 21, 2026	40.56	40.14	40.14	40.7	40.09	1.08M
August 20, 2026	40.78	40.89	40.89	41.06	40.52	491,938
August 19, 2026	40.76	40.93	40.93	41.27	40.46	654,122
August 18, 2026	40.96	40.72	40.72	41.33	40.72	639,333
August 17, 2026	40.98	40.79	40.79	41.21	40.68	566,063
August 14, 2026	41.15	41.04	41.04	41.42	40.73	522,563
August 13, 2026	41.68	40.99	40.99	41.68	40.95	703,707
August 12, 2026	41.38	41.01	41.01	41.81	40.97	880,281
August 11, 2026	42.35	41.81	41.81	42.69	41.81	446,860
August 10, 2026	42.36	42.31	42.31	42.51	41.92	539,057
August 07, 2026	42.1	42.05	42.05	42.35	41.64	721,297
August 06, 2026	41.76	41.88	41.88	42.57	41.74	1.03M
August 05, 2026	41.35	41.31	41.31	42.4	40.67	1.41M
August 04, 2026	41.3	41.46	41.46	43.16	40.56	2.57M
August 03, 2026	44.66	44.86	44.86	45.9	44.42	799,106
July 31, 2026	44.8	44.45	44.45	45.04	44.1	705,793
July 30, 2026	43.25	44.29	44.29	44.47	43.09	850,154
July 29, 2026	43.78	43.58	43.58	44.08	43.4	694,739
July 28, 2026	43.05	43.27	43.27	43.62	42.82	1.05M
July 27, 2026	43.39	43.88	43.88	43.95	43.38	408,124
July 24, 2026	42.89	43.27	43.27	43.32	42.56	539,916
July 23, 2026	42.6	42.99	42.99	43	42.31	598,332
July 22, 2026	43.19	42.74	42.74	43.3	42.63	542,967
July 21, 2026	42.62	43.28	43.28	43.41	42.33	907,924
July 20, 2026	42.02	42.27	42.27	42.54	41.79	675,310
July 17, 2026	42.44	42.24	42.24	42.56	41.73	778,909
July 16, 2026	42.04	42.05	42.05	42.28	41.62	773,628
July 15, 2026	42	42.12	42.12	42.12	41.28	637,574
July 14, 2026	42.66	42.4	42.4	42.77	42.23	428,435
July 13, 2026	42.29	42.94	42.94	42.94	42.12	705,774
July 10, 2026	42.07	41.93	41.93	42.28	41.76	522,248