FMS - Fresenius Medical Care AG & Co. KGaA

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201938.0438.3937.9038.3838.38150,772
Jul 17, 201938.0338.5038.0038.0938.09483,500
Jul 16, 201939.8439.8439.4639.5039.5092,800
Jul 15, 201939.7339.8039.5439.7539.75112,900
Jul 12, 201939.3739.3839.0639.3239.32196,700
Jul 11, 201939.6439.8839.5239.6039.60194,600
Jul 10, 201937.7138.5137.6738.4138.41388,900
Jul 09, 201937.8038.0836.8837.4837.48532,200
Jul 08, 201939.5939.6039.3739.4439.44261,900
Jul 05, 201939.6439.9739.5939.9439.9473,600
Jul 03, 201939.9839.9939.7739.8539.8557,300
Jul 02, 201939.7939.8239.5639.6439.6483,400
Jul 01, 201940.0440.1739.7639.7839.78242,300
Jun 28, 201939.1439.3539.0039.2839.2886,700
Jun 27, 201939.0039.1438.9839.0539.0591,300
Jun 26, 201939.0239.0338.6638.7638.76181,800
Jun 25, 201938.7638.9238.4938.5238.52251,300
Jun 24, 201939.2439.3138.8138.9038.90699,600
Jun 21, 201940.0340.1239.7839.9039.90267,200
Jun 20, 201940.2540.3840.0340.0440.04193,400
Jun 19, 201939.3039.5639.2139.4839.48336,600
Jun 18, 201938.0438.5137.9738.3138.31139,800
Jun 17, 201937.6537.9237.6137.7737.77260,800
Jun 14, 201937.5437.5437.3637.4137.41215,500
Jun 13, 201937.2237.4837.1637.4337.43127,300
Jun 12, 201937.2937.3437.1137.2737.27203,000
Jun 11, 201938.7638.7638.1938.3538.35260,000
Jun 10, 201937.7138.0137.6137.8737.87132,300
Jun 07, 201937.6837.8737.5537.6337.63306,200
Jun 06, 201937.4837.6537.3137.5137.51140,300
Jun 05, 201937.5937.6137.2837.4537.45155,000
Jun 04, 201937.4037.6937.1837.6937.69207,300
Jun 03, 201936.5636.9636.4836.8636.86221,500
May 31, 201936.4936.5336.3236.4136.41206,300
May 30, 201936.7936.9836.7136.9136.91148,300
May 29, 201937.1137.1236.8236.9436.94605,400
May 28, 201937.6537.8837.4037.4137.41200,900
May 24, 201937.9438.1837.8938.0838.08177,800
May 23, 201937.9838.1137.6437.7237.72154,100
May 22, 201938.5638.8038.5138.7238.72216,300
May 21, 201938.3838.7438.3538.6638.66401,400
May 20, 201937.7838.3637.5938.2938.29229,700
May 17, 201938.4938.7938.4438.5438.54179,000
May 17, 20190.655 Dividend
May 16, 201939.4540.0639.4539.6939.03163,600
May 15, 201939.3839.9739.3639.8139.15151,200
May 14, 201939.8540.1939.8340.0039.34154,500
May 13, 201940.2840.4140.1040.1839.52121,900
May 10, 201940.8741.2740.5441.2240.54281,300
May 09, 201940.8441.2040.7141.1740.49606,900
May 08, 201941.4541.5841.2041.3140.63106,900
May 07, 201941.2641.3240.6940.9240.24201,000
May 06, 201941.4042.0941.3842.0341.34149,300
May 03, 201942.6042.7542.3342.7542.04416,000
May 02, 201942.0842.2241.8542.2041.50185,300
May 01, 201942.2042.2041.5041.6840.99193,800
Apr 30, 201941.8042.1841.6442.1841.48385,900
Apr 29, 201941.3441.7341.1541.7141.02221,200
Apr 26, 201940.7140.8840.5440.8240.15346,000
Apr 25, 201939.8540.1339.7640.0839.42127,000
Apr 24, 201939.9840.3339.9140.0639.40643,000
Apr 23, 201939.6939.9939.6939.9239.26202,200
Apr 22, 201939.2639.3739.1239.2338.58126,800
Apr 18, 201939.3939.6739.3039.3738.72339,000
Apr 17, 201940.8540.8540.0540.0739.41538,600
Apr 16, 201942.0142.0141.1841.2540.57672,800
Apr 15, 201941.7441.8541.4341.5140.8299,800
Apr 12, 201941.9142.0441.5441.6540.96210,400
Apr 11, 201941.8841.9741.5741.7041.01306,500
Apr 10, 201941.3541.5541.2441.4440.76166,400
Apr 09, 201941.3641.4141.2241.2540.57122,400
Apr 08, 201941.3941.4241.0941.2140.53102,900
Apr 05, 201941.2241.4341.1141.2540.57233,400
Apr 04, 201941.6141.6541.1441.3340.65245,600
Apr 03, 201941.6341.9841.3841.4740.79423,400
Apr 02, 201941.0041.2740.9841.2040.52187,800
Apr 01, 201940.8240.8240.6240.8040.13113,900
Mar 29, 201940.2440.5639.7240.5339.86571,500
Mar 28, 201940.0140.0239.6739.7539.09187,100
Mar 27, 201939.7539.8039.2839.4338.78174,500
Mar 26, 201939.8639.9639.6239.7539.09151,600
Mar 25, 201939.3339.4239.1039.3238.6790,200
Mar 22, 201939.0539.2238.5538.5637.9299,300
Mar 21, 201939.8340.0839.8139.9139.2598,200
Mar 20, 201940.2540.8740.0840.6740.00254,300
Mar 19, 201939.5239.8739.4039.7439.0899,600
Mar 18, 201939.4839.5539.1839.3938.74128,600
Mar 15, 201939.5039.6039.2839.3338.68113,100
Mar 14, 201939.3439.3938.9639.2938.64104,200
Mar 13, 201939.2939.4839.0839.3938.74150,500
Mar 12, 201938.4838.6938.3638.4637.83122,600
Mar 11, 201937.5837.9737.5137.8437.22170,700
Mar 08, 201937.1337.4237.1337.4136.79158,100
Mar 07, 201937.6337.7037.3237.3836.76117,300
Mar 06, 201938.1338.1337.8237.8537.23136,600
Mar 05, 201938.6638.8538.4838.6337.99148,200
Mar 04, 201938.1138.1837.8938.0737.44332,500
Mar 01, 201939.2939.3439.0639.1238.47165,000
Feb 28, 201938.6239.2038.6039.0838.44112,100
Feb 27, 201938.8938.9438.5838.8038.16149,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...