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 €678.36 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €783.3, while €1000 invested 1 year ago would be worth €980.3. This corresponds to total returns of -32.16%, -21.67%, -1.97%, respectively, with annualized returns of -3.81%, -4.76%, -1.97%.

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
November 11, 2026	40.96	40.81	40.81	41.22	40.54	672,946
November 10, 2026	41.14	40.72	40.72	41.43	40.64	793,100
November 09, 2026	41.2	40.97	40.97	41.64	40.97	944,653
November 06, 2026	42.59	42.23	42.23	42.6	41.5	1.26M
November 05, 2026	41.68	42.32	42.32	42.44	41.12	1.41M
November 04, 2026	39.4	40.92	40.92	41.17	38.85	1.84M
November 03, 2026	39.29	39.04	39.04	41.54	38.02	2.24M
November 02, 2026	40.14	40.5	40.5	40.85	40.05	1.23M
October 30, 2026	41.09	40.4	40.4	41.2	40.29	1.05M
October 29, 2026	40.23	41.47	41.47	41.47	40.23	822,089
October 28, 2026	40.34	40.6	40.6	40.79	40.15	474,134
October 27, 2026	40.51	40.57	40.57	40.96	40.38	490,109
October 26, 2026	40.67	40.75	40.75	41.14	40.5	692,595
October 23, 2026	39.57	40.46	40.46	40.46	39.35	914,152
October 22, 2026	38.68	39.18	39.18	39.28	38.37	622,265
October 21, 2026	38	38.45	38.45	38.98	37.79	1.1M
October 20, 2026	39.4	39.46	39.46	39.73	39.33	549,853
October 19, 2026	39.08	39.04	39.04	39.51	38.89	750,622
October 16, 2026	39.43	39.54	39.54	39.78	39.15	862,109
October 15, 2026	39.02	39.46	39.46	39.74	38.97	899,067
October 14, 2026	37.58	38.33	38.33	38.39	37.4	1.12M
October 13, 2026	38.29	37.9	37.9	38.5	37.77	836,683
October 12, 2026	37.86	37.9	37.9	38.22	37.72	869,193
October 09, 2026	37.15	37.5	37.5	38.01	37.15	1.27M
October 08, 2026	36.49	36.72	36.72	37.07	36.05	1.57M
October 07, 2026	40.29	37.42	37.42	42.16	36.71	2.32M
October 06, 2026	40.72	40.17	40.17	40.86	39.9	508,467
October 05, 2026	40.18	40.25	40.25	40.32	39.71	565,360
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