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

36.92

+0.39(+1.07%)

Updated at May 14 01:02PM

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 €610.45 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €624.18, while €1000 invested 1 year ago would be worth €759.2. This corresponds to total returns of -38.96%, -37.58%, -24.08%, respectively, with annualized returns of -4.82%, -8.99%, -24.08%.

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
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
May 08, 2026	37.1	37.34	37.34	38	36.96	1.01M
May 07, 2026	36	37.2	37.2	37.32	35.91	932,493
May 06, 2026	34.77	35.83	35.83	36.2	34.6	1.42M
May 05, 2026	36.28	34.72	34.72	37.57	34.57	2.67M
May 04, 2026	38.59	38.87	38.87	39.09	38.33	582,574
April 30, 2026	37.75	38.61	38.61	38.61	37.66	827,945
April 29, 2026	38.23	38.07	38.07	38.46	37.99	624,066
April 28, 2026	38.35	38.71	38.71	38.89	38.35	400,574
April 27, 2026	38.75	38.75	38.75	38.97	38.52	495,093
April 24, 2026	38.81	38.84	38.84	39.38	38.41	717,519
April 23, 2026	39.18	39.01	39.01	39.64	39.01	754,519
April 22, 2026	39.05	39.2	39.2	39.45	38.85	882,780
April 21, 2026	39.31	39.6	39.6	39.96	39.11	816,601
April 20, 2026	39.63	39.43	39.43	39.68	38.71	911,430
April 17, 2026	38.82	39.57	39.57	39.61	38.77	741,347
April 16, 2026	38.68	38.95	38.95	39.2	38.38	742,549
April 15, 2026	39.5	38.69	38.69	39.59	38.69	1.23M
April 14, 2026	40.3	39.65	39.65	40.45	39.65	751,366
April 13, 2026	39.99	40.02	40.02	40.16	39.59	494,231
April 10, 2026	40.26	40.34	40.34	40.64	40.22	745,524
April 09, 2026	40.44	40.04	40.04	40.6	39.76	474,396
April 08, 2026	39.25	40.25	40.25	40.47	39.25	712,838
April 07, 2026	39.01	39.11	39.11	39.64	38.81	701,073
April 02, 2026	38.17	38.67	38.67	38.67	38.01	651,366
April 01, 2026	38.94	38.59	38.59	39.16	38.46	675,600
March 31, 2026	38.89	38.57	38.57	39.09	38.46	697,410
March 30, 2026	38.51	38.89	38.89	38.89	38.3	685,443
March 27, 2026	38.79	38.54	38.54	39.05	38.46	747,108
March 26, 2026	38.31	38.94	38.94	39.16	38.22	668,313
March 25, 2026	38.22	38.4	38.4	38.4	37.91	660,198
March 24, 2026	37.72	37.94	37.94	38.22	37.66	848,295
March 23, 2026	36.91	37.47	37.47	38.02	36.82	1.22M
March 20, 2026	38.22	37.74	37.74	38.36	37.58	1.57M
March 19, 2026	39.09	38.27	38.27	39.15	38.25	903,137
March 18, 2026	40.22	39.37	39.37	40.36	38.94	534,086
March 17, 2026	39.89	40.27	40.27	40.44	39.61	529,862
March 16, 2026	39.73	39.93	39.93	40.42	39.72	662,969
March 13, 2026	39.19	39.78	39.78	39.96	39.17	690,595
March 12, 2026	39.48	39.77	39.77	39.92	39.18	756,955
March 11, 2026	39.6	39.25	39.25	39.93	38.96	431,208
March 10, 2026	39.22	39.59	39.59	39.8	38.84	877,227
March 09, 2026	39.28	39.76	39.76	40.17	39.07	744,129
March 06, 2026	39.71	39.48	39.48	40.2	39.2	923,867
March 05, 2026	39.2	39.7	39.7	40.04	39	1.15M
March 04, 2026	39.92	39.15	39.15	40.17	38.95	1.08M
March 03, 2026	40.07	39.51	39.51	40.52	39.34	1.49M
March 02, 2026	38.58	39.84	39.84	40.15	38.58	977,708
February 27, 2026	39.34	39.45	39.45	39.85	39.17	987,370
February 26, 2026	38.5	39.22	39.22	39.49	38.5	1.02M
February 25, 2026	38.2	38.24	38.24	38.63	37.66	1.13M
February 24, 2026	38.5	38.28	38.28	40.72	37.23	2.7M
February 23, 2026	41.02	41.39	41.39	41.64	40.88	761,181
February 20, 2026	40.93	41.17	41.17	41.33	40.8	773,229
February 19, 2026	40.74	40.69	40.69	41.31	40.68	540,416
February 18, 2026	41.23	40.39	40.39	41.54	40.23	796,031
February 17, 2026	40.88	41.36	41.36	41.79	40.88	744,677
February 16, 2026	40.96	40.89	40.89	41.16	40.56	415,240