FMS - Fresenius Medical Care AG & Co. KGaA

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 26, 201939.0139.1038.8738.9838.34150,000
Feb 25, 201940.0040.0639.8039.8339.17149,800
Feb 22, 201939.7840.0339.6439.8039.14141,000
Feb 21, 201939.8539.9939.6939.8539.19202,300
Feb 20, 201939.8640.2739.8339.9339.27338,600
Feb 19, 201938.2138.4538.0238.3837.75283,900
Feb 15, 201938.9038.9038.4738.7938.15154,700
Feb 14, 201938.2638.3137.9138.0537.42158,400
Feb 13, 201938.2538.2637.9638.1337.50216,100
Feb 12, 201937.9137.9137.6837.7737.15171,100
Feb 11, 201937.0937.1336.8836.9136.30128,700
Feb 08, 201937.4137.4237.0137.2136.60257,500
Feb 07, 201937.6237.9437.5137.5636.94219,800
Feb 06, 201937.8437.9837.5837.6337.01270,800
Feb 05, 201937.8138.1937.6837.9537.32302,300
Feb 04, 201936.3736.5936.2136.5735.9787,500
Feb 01, 201936.5336.5736.2836.4835.88140,900
Jan 31, 201936.7236.8736.4236.7436.13262,100
Jan 30, 201936.1236.6036.1236.5035.90261,300
Jan 29, 201936.2436.2735.7635.8135.22272,800
Jan 28, 201936.1036.1735.7636.0035.41333,200
Jan 25, 201936.2236.2435.9536.0335.44245,700
Jan 24, 201935.2235.2234.5334.7334.16218,000
Jan 23, 201935.2835.3534.8935.0934.51196,000
Jan 22, 201934.9535.1034.8534.9334.35218,200
Jan 18, 201935.1535.2635.0835.1534.57193,400
Jan 17, 201934.5635.0834.5634.8634.28141,200
Jan 16, 201934.8134.8634.5234.5233.95150,200
Jan 15, 201934.1234.3734.0634.2333.67135,500
Jan 14, 201933.7834.1933.7734.0433.48218,900
Jan 11, 201933.9934.2533.8434.2233.66343,200
Jan 10, 201933.8934.3733.8934.3133.74235,400
Jan 09, 201934.6434.8934.6134.6834.11383,800
Jan 08, 201933.7233.7833.0733.4232.87450,500
Jan 07, 201933.4633.8933.3333.6333.08226,300
Jan 04, 201932.7533.9232.6733.8233.26789,700
Jan 03, 201932.0332.0730.9931.1030.591,319,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...