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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	45.27	45.01	45.01	45.65	44.86	451,890
July 24, 2025	46.53	45.79	45.79	46.8	45.79	398,869
July 23, 2025	46.08	45.95	45.95	46.14	45.25	467,424
July 22, 2025	45.36	45.59	45.59	45.78	45.27	426,482
July 21, 2025	45.76	45.23	45.23	45.76	45.01	490,642
July 18, 2025	46.89	45.94	45.94	46.91	45.91	480,740
July 17, 2025	46.79	46.59	46.59	47.19	46.57	434,461
July 16, 2025	46.3	46.4	46.4	46.77	46.21	367,734
July 15, 2025	46.49	46.32	46.32	46.73	46.07	450,607
July 14, 2025	46.3	46.49	46.49	46.89	46.19	300,162
July 11, 2025	46.72	46.26	46.26	46.82	45.98	335,505
July 10, 2025	47	46.94	46.94	47.3	46.6	314,666
July 09, 2025	46.9	46.85	46.85	47.28	46.52	431,027
July 08, 2025	47.77	47.18	47.18	47.79	46.87	645,926
July 07, 2025	47.9	47.94	47.94	48.05	47.71	187,444
July 04, 2025	47.59	47.77	47.77	47.77	47.38	224,795
July 03, 2025	48.07	47.88	47.88	48.09	47.63	400,299
July 02, 2025	48.93	48.32	48.32	49.1	48.27	418,915
July 01, 2025	48.59	48.8	48.8	48.86	48.38	391,691
June 30, 2025	48.65	48.65	48.65	48.75	48.14	736,124
June 27, 2025	48.34	48.3	48.3	48.41	47.74	375,494
June 26, 2025	47.5	48.05	48.05	48.05	47.5	534,270
June 25, 2025	47.65	47.49	47.49	47.95	47.36	265,942
June 24, 2025	47.38	47.74	47.74	47.79	47.16	315,304
June 23, 2025	46.35	46.78	46.78	47.19	46.19	411,037
June 20, 2025	46.38	46.49	46.49	46.69	46.12	1.18M
June 19, 2025	46.77	46.1	46.1	46.77	46.1	445,222
June 18, 2025	47.1	46.63	46.63	47.22	45.03	1.09M
June 17, 2025	49.05	47.28	47.28	49.72	46.72	1.05M
June 16, 2025	49.85	49.49	49.49	50.3	49.39	476,857
June 13, 2025	49.76	49.88	49.88	49.93	49.37	403,061
June 12, 2025	49.25	49.87	49.87	50.34	49.2	461,020
June 11, 2025	49.95	49.55	49.55	50.12	49.42	436,691
June 10, 2025	50.7	50.12	50.12	50.76	50	430,924
June 09, 2025	50.6	50.1	50.1	50.94	49.86	299,841
June 06, 2025	50.78	50.32	50.32	50.8	50.04	305,064
June 05, 2025	50.1	50.52	50.52	50.52	49.76	293,485
June 04, 2025	50.02	49.82	49.82	50.2	49.6	397,527
June 03, 2025	50.76	50.04	50.04	50.76	49.81	338,641
June 02, 2025	49.76	50.4	50.4	50.46	49.4	526,850
May 30, 2025	50.4	50.02	50.02	50.4	49.57	1.58M
May 29, 2025	51.12	50.38	50.38	51.22	50.3	637,778
May 28, 2025	51.94	51.24	51.24	52.04	51.24	627,995
May 27, 2025	52.58	52.16	52.16	52.58	51.94	515,229

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