Mail

FMS - Fresenius Medical Care AG & Co. KGaA

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Jun 2023	22.12	22.28	22.08	22.27	22.27	309,600
05 Jun 2023	21.80	21.96	21.78	21.92	21.92	236,300
02 Jun 2023	21.71	21.85	21.70	21.83	21.83	319,000
01 Jun 2023	21.49	21.62	21.48	21.53	21.53	330,700
31 May 2023	21.30	21.48	21.28	21.43	21.43	433,100
30 May 2023	21.58	21.74	21.42	21.47	21.47	388,900
26 May 2023	21.51	21.64	21.44	21.58	21.58	418,500
25 May 2023	21.94	21.94	21.68	21.83	21.83	503,100
24 May 2023	22.23	22.23	22.02	22.18	22.18	526,600
23 May 2023	22.98	23.02	22.66	22.68	22.68	453,800
22 May 2023	23.21	23.24	22.94	23.12	23.12	484,800
19 May 2023	23.19	23.45	23.18	23.27	23.27	447,600
18 May 2023	23.10	23.11	22.57	22.74	22.74	444,400
17 May 2023	23.20	23.27	23.08	23.18	23.18	543,200
17 May 2023	0.618 Dividend
16 May 2023	23.85	23.87	23.73	23.79	23.17	331,900
15 May 2023	23.52	23.84	23.50	23.83	23.21	415,000
12 May 2023	23.83	23.86	23.49	23.51	22.90	546,400
11 May 2023	23.99	24.05	23.82	23.86	23.24	467,000
10 May 2023	24.36	24.56	24.28	24.54	23.90	730,500
09 May 2023	23.15	23.33	22.95	23.18	22.58	602,200
08 May 2023	23.36	23.42	23.19	23.20	22.60	713,200
05 May 2023	23.30	23.52	23.21	23.42	22.81	1,624,900
04 May 2023	23.36	23.41	23.06	23.15	22.55	880,500
03 May 2023	23.57	23.82	23.57	23.62	23.01	362,900
02 May 2023	23.47	23.68	23.41	23.64	23.03	351,200
01 May 2023	24.15	24.15	23.86	24.00	23.38	315,600
28 Apr 2023	24.09	24.37	24.06	24.22	23.59	465,500
27 Apr 2023	23.40	23.60	23.32	23.58	22.97	448,300
26 Apr 2023	23.32	23.33	23.10	23.14	22.54	394,200
25 Apr 2023	23.12	23.39	23.09	23.16	22.56	478,200
24 Apr 2023	23.49	23.58	23.20	23.28	22.68	733,600
21 Apr 2023	22.67	22.87	22.61	22.85	22.26	896,100
20 Apr 2023	21.59	21.96	21.57	21.80	21.23	799,300
19 Apr 2023	22.37	22.52	22.17	22.38	21.80	573,200
18 Apr 2023	22.54	22.61	22.35	22.41	21.83	398,500
17 Apr 2023	22.83	22.87	22.57	22.63	22.04	709,300
14 Apr 2023	23.54	23.58	23.09	23.26	22.66	1,295,600
13 Apr 2023	22.29	22.62	22.29	22.61	22.02	794,200
12 Apr 2023	22.60	22.62	21.83	21.85	21.28	3,423,600
11 Apr 2023	22.20	22.50	22.19	22.33	21.75	656,900
10 Apr 2023	22.23	22.29	22.02	22.28	21.70	351,900
06 Apr 2023	22.12	22.25	22.03	22.23	21.65	575,000
05 Apr 2023	21.53	21.73	21.52	21.69	21.13	489,000
04 Apr 2023	21.22	21.47	21.22	21.46	20.90	455,900
03 Apr 2023	21.52	21.69	21.44	21.54	20.98	569,500
31 Mar 2023	21.46	21.50	21.17	21.26	20.71	565,600
30 Mar 2023	21.04	21.18	21.02	21.10	20.55	314,000
29 Mar 2023	20.78	20.86	20.57	20.64	20.10	395,200
28 Mar 2023	20.46	20.72	20.43	20.66	20.12	364,200
27 Mar 2023	20.60	20.81	20.60	20.77	20.23	360,800
24 Mar 2023	19.85	20.07	19.74	20.06	19.54	514,600
23 Mar 2023	20.46	20.68	20.14	20.29	19.76	770,200
22 Mar 2023	20.31	20.47	20.10	20.10	19.58	864,500
21 Mar 2023	19.93	20.10	19.81	20.06	19.54	1,254,000
20 Mar 2023	19.58	19.61	19.36	19.44	18.94	1,996,600
17 Mar 2023	19.38	19.67	19.01	19.44	18.94	2,549,200
16 Mar 2023	19.36	19.52	19.25	19.32	18.82	3,496,900
15 Mar 2023	19.19	19.61	19.17	19.58	19.07	835,300
14 Mar 2023	19.93	20.00	19.74	19.96	19.44	1,028,300
13 Mar 2023	19.83	20.05	19.76	19.81	19.30	1,102,200
10 Mar 2023	19.57	19.78	19.40	19.54	19.03	856,400
09 Mar 2023	19.14	19.26	18.88	18.93	18.44	889,400
08 Mar 2023	18.97	19.14	18.89	19.14	18.64	545,600
07 Mar 2023	19.35	19.38	18.93	19.03	18.54	1,190,600
06 Mar 2023	20.04	20.11	19.77	19.82	19.31	671,900
03 Mar 2023	19.25	19.60	19.22	19.58	19.07	560,400
02 Mar 2023	18.89	19.01	18.84	18.94	18.45	606,400
01 Mar 2023	19.12	19.19	18.84	18.87	18.38	896,900
28 Feb 2023	19.85	19.85	19.45	19.66	19.15	1,418,800
27 Feb 2023	20.11	20.25	19.94	20.06	19.54	798,900
24 Feb 2023	19.94	19.98	19.68	19.98	19.46	1,139,200
23 Feb 2023	20.34	20.36	19.60	19.87	19.35	1,835,800
22 Feb 2023	21.63	21.86	20.59	20.80	20.26	2,808,000
21 Feb 2023	20.09	20.88	19.29	20.67	20.13	3,661,200
17 Feb 2023	19.87	20.02	19.85	19.98	19.46	850,300
16 Feb 2023	19.73	20.05	19.69	19.85	19.33	504,600
15 Feb 2023	19.57	19.87	19.51	19.84	19.32	532,500
14 Feb 2023	19.99	20.18	19.87	20.04	19.52	510,500
13 Feb 2023	19.61	19.91	19.57	19.91	19.39	660,400
10 Feb 2023	19.43	19.61	19.29	19.45	18.94	820,900
09 Feb 2023	19.67	19.70	18.93	19.05	18.56	2,122,100
08 Feb 2023	19.79	19.95	19.61	19.69	19.18	870,700
07 Feb 2023	19.14	19.40	19.05	19.35	18.85	977,300
06 Feb 2023	19.34	19.38	19.04	19.08	18.58	1,329,400
03 Feb 2023	19.11	19.31	18.96	18.98	18.49	779,500
02 Feb 2023	19.46	19.56	19.20	19.25	18.75	1,254,700
01 Feb 2023	18.75	19.03	18.66	18.94	18.45	376,700
31 Jan 2023	18.65	18.73	18.56	18.73	18.24	516,100
30 Jan 2023	19.01	19.11	18.86	18.87	18.38	609,700
27 Jan 2023	18.37	18.81	18.34	18.74	18.25	764,000
26 Jan 2023	17.94	18.14	17.94	18.06	17.59	380,100
25 Jan 2023	17.69	17.91	17.63	17.78	17.32	391,700
24 Jan 2023	18.20	18.23	18.01	18.04	17.57	302,700
23 Jan 2023	18.16	18.43	18.14	18.37	17.89	517,500
20 Jan 2023	18.14	18.33	18.11	18.32	17.84	382,300
19 Jan 2023	17.93	18.09	17.86	18.04	17.57	368,200
18 Jan 2023	18.30	18.34	17.97	17.97	17.50	444,200
17 Jan 2023	18.18	18.27	18.04	18.18	17.71	760,900
13 Jan 2023	17.63	17.88	17.61	17.83	17.37	483,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...