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 €647.49 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €761.52, while €1000 invested 1 year ago would be worth €1,026.32. This corresponds to total returns of -35.25%, -23.85%, 2.63%, respectively, with annualized returns of -4.25%, -5.3%, 2.63%.

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
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
July 09, 2026	41.9	41.84	41.84	42.05	41.59	656,251
July 08, 2026	41.8	42	42	42.02	41.41	572,889
July 07, 2026	41.57	42.29	42.29	42.61	41.57	664,251
July 06, 2026	41.21	41.19	41.19	41.47	41.1	467,557
July 03, 2026	40.71	41.1	41.1	41.38	40.59	656,322
July 02, 2026	40.19	41.15	41.15	41.42	39.93	1.3M
July 01, 2026	40.1	40.09	40.09	40.41	39.48	956,847
June 30, 2026	39.87	39.6	39.6	39.91	39.18	1.08M
June 29, 2026	40.81	39.56	39.56	40.95	39.55	754,683
June 26, 2026	41.29	40.86	40.86	41.29	40.43	805,770
June 25, 2026	40.42	40.89	40.89	41.18	39.37	1.57M
June 24, 2026	41.79	42.15	42.15	42.23	41.52	877,774
June 23, 2026	41.17	41.55	41.55	41.95	41.04	876,315
June 22, 2026	41.14	41.25	41.25	41.68	40.78	1.08M
June 19, 2026	40.72	40.7	40.7	41.12	40.2	2.52M
June 18, 2026	41.02	41.26	41.26	41.26	40.6	920,910
June 17, 2026	40.63	41.38	41.38	41.38	40.46	850,742
June 16, 2026	40.7	41.03	41.03	41.1	40.51	606,370
June 15, 2026	40.2	40.7	40.7	40.9	40.2	912,418
June 12, 2026	38.67	39.67	39.67	39.75	38.67	964,834
June 11, 2026	38.53	38.7	38.7	39.2	38.34	990,466
June 10, 2026	39	38.83	38.83	39.17	38.68	932,889
June 09, 2026	37.75	38.63	38.63	38.94	37.66	806,103
June 08, 2026	38.1	37.96	37.96	38.36	37.67	575,781
June 05, 2026	37.84	38.18	38.18	38.32	37.79	639,329
June 04, 2026	36.46	37.74	37.74	37.98	36.46	1.08M
June 03, 2026	35.46	36.02	36.02	36.14	35.32	780,553
June 02, 2026	36.24	35.69	35.69	36.31	35.69	1.15M
June 01, 2026	36.91	36.4	36.4	37.05	35.85	1M
May 29, 2026	37.47	37.19	37.19	37.65	37.03	2.55M
May 28, 2026	36.86	37.24	37.24	37.39	36.33	714,410
May 27, 2026	37.12	37.09	37.09	37.65	36.99	602,373
May 26, 2026	38	37.31	37.31	38.1	37.23	675,116
May 25, 2026	37.47	37.64	37.64	37.7	37.35	371,100
May 22, 2026	37.41	37.26	37.26	37.56	36.76	807,645
May 21, 2026	38.43	38.77	38.77	39.04	38.43	451,958
May 20, 2026	37.94	38.51	38.51	38.51	37.88	479,466
May 19, 2026	38.2	38.34	38.34	38.66	38.06	601,036
May 18, 2026	37.19	38.12	38.12	38.25	36.95	502,049
May 15, 2026	36.87	37.22	37.22	37.46	36.87	714,145
May 14, 2026	36.65	36.99	36.99	37.15	36.63	423,665
May 13, 2026	37.63	36.53	36.53	37.75	36.28	706,758
May 12, 2026	37.1	37.66	37.66	38.44	37.1	811,906
May 11, 2026	37.38	37.27	37.27	37.58	37.01	853,943