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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	539,716
February 18, 2026	41.23	40.39	40.39	41.54	40.23	795,901
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
February 13, 2026	41.02	40.95	40.95	41.46	40.81	569,676
February 12, 2026	40.65	40.99	40.99	41.02	40.05	1.16M
February 11, 2026	40.25	40.13	40.13	40.35	39.91	974,287
February 10, 2026	39.97	40.35	40.35	40.42	39.88	1.18M
February 09, 2026	40.62	39.79	39.79	40.62	39.28	995,542
February 06, 2026	40.56	40.64	40.64	41.17	40.41	1.03M
February 05, 2026	40.34	40.48	40.48	40.84	40	1.44M
February 04, 2026	38.89	40.27	40.27	40.31	38.85	895,408
February 03, 2026	38.49	38.89	38.89	39.26	37.95	1.27M
February 02, 2026	38.3	38.1	38.1	38.49	37.93	712,822
January 30, 2026	37.72	37.91	37.91	38.06	37.52	889,065
January 29, 2026	37.61	37.43	37.43	37.62	37.18	771,727
January 28, 2026	37.2	37.27	37.27	37.5	37.03	831,053
January 27, 2026	37.18	37.13	37.13	37.46	36.94	815,792
January 26, 2026	36.95	37.2	37.2	37.5	36.72	746,256
January 23, 2026	37.71	37.22	37.22	37.79	36.96	880,600
January 22, 2026	37.1	37.49	37.49	37.66	36.64	1.01M
January 21, 2026	36.16	36.63	36.63	37.02	36.16	888,356
January 20, 2026	36	35.98	35.98	36.54	35.67	1.35M
January 19, 2026	37.5	37.1	37.1	37.5	36.81	864,702
January 16, 2026	37.17	37.82	37.82	37.82	37.03	1.26M
January 15, 2026	36.61	36.93	36.93	36.98	36.23	1.48M
January 14, 2026	38.36	36.97	36.97	38.36	36.67	2.82M
January 13, 2026	40.8	39.34	39.34	40.8	39.34	856,079
January 12, 2026	39.59	40.86	40.86	40.98	39.55	835,149
January 09, 2026	39.19	39.5	39.66	39.94	38.93	814,348
January 08, 2026	38.94	39.11	39.11	39.14	38.53	818,920
January 07, 2026	40.6	39.18	39.1	40.65	38.98	937,770
January 06, 2026	40.55	40.22	40.22	40.79	39.73	767,856
January 05, 2026	40.41	40.5	40.5	40.5	40	407,650
January 02, 2026	40.79	40.29	40.29	40.79	40	595,961
December 30, 2025	40.53	40.76	40.76	40.78	40.29	317,451
December 29, 2025	40.77	40.61	40.61	40.93	40.61	624,475
December 23, 2025	40.75	40.71	40.71	40.93	40.7	492,817
December 22, 2025	40.2	40.71	40.71	40.92	40.13	839,443
December 19, 2025	40.24	40.48	40.48	40.48	40.08	1.5M
December 18, 2025	40.15	40.28	40.28	40.36	40.04	702,516
December 17, 2025	40.51	40.33	40.33	40.56	40.17	722,958
December 16, 2025	40.35	40.39	40.39	40.63	40.07	751,845
December 15, 2025	40.3	40.1	40.1	40.6	39.97	630,123
December 12, 2025	39.68	40.07	40.07	40.13	39.52	772,981
December 11, 2025	39.96	39.92	39.92	40.05	39.63	770,923
December 10, 2025	39.18	39.89	39.89	39.98	39.17	874,031
December 09, 2025	39.15	39.01	39.01	39.56	38.98	972,010
December 08, 2025	39.91	39.59	39.59	40.28	39.47	933,454
December 05, 2025	40.23	40.04	40.04	40.67	40.02	902,467
December 04, 2025	40.4	40.1	40.1	40.82	40.1	845,670
December 03, 2025	40.69	40.34	40.34	40.69	40.25	1.08M
December 02, 2025	40.66	40.9	40.9	40.98	40.56	686,656
December 01, 2025	41.19	40.71	40.71	41.25	40.71	793,389
November 28, 2025	41.25	41.25	41.25	41.37	41.1	548,511
November 27, 2025	41.1	41.14	41.14	41.27	40.99	440,544
November 26, 2025	41.59	41.22	41.22	41.64	40.89	613,094
November 25, 2025	41.4	41.67	41.67	41.88	41.08	474,444
November 24, 2025	40.75	41.4	41.4	41.4	40.63	1.05M

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