Mail

FMS - Fresenius Medical Care AG & Co. KGaA

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 29, 2020	41.84	42.25	41.60	42.20	42.20	238,600
May 28, 2020	41.52	41.99	41.51	41.56	41.56	177,100
May 27, 2020	40.02	40.52	39.79	40.52	40.52	247,800
May 26, 2020	41.30	41.35	40.80	40.92	40.92	160,600
May 22, 2020	40.74	41.02	40.60	40.74	40.74	229,500
May 21, 2020	41.31	41.31	40.46	40.55	40.55	184,000
May 20, 2020	41.36	41.40	40.80	40.99	40.99	288,700
May 19, 2020	39.97	40.34	39.70	39.73	39.73	188,800
May 18, 2020	39.67	40.25	39.61	40.09	40.09	201,000
May 15, 2020	38.93	39.31	38.93	39.29	39.29	153,200
May 14, 2020	39.75	39.84	39.09	39.55	39.55	283,000
May 13, 2020	39.65	39.77	38.91	39.13	39.13	255,100
May 12, 2020	39.71	39.80	39.04	39.04	39.04	185,600
May 11, 2020	39.34	40.03	39.28	39.81	39.81	475,900
May 08, 2020	38.80	39.14	38.60	38.99	38.99	203,800
May 07, 2020	38.54	38.62	38.14	38.29	38.29	147,400
May 06, 2020	39.15	39.65	38.91	38.91	38.91	287,800
May 05, 2020	38.58	38.83	38.51	38.70	38.70	146,800
May 04, 2020	38.26	38.32	37.88	38.11	38.11	201,000
May 01, 2020	38.71	39.05	38.33	38.44	38.44	385,500
Apr 30, 2020	39.35	39.44	38.91	39.06	39.06	204,100
Apr 29, 2020	38.95	39.28	38.66	39.06	39.06	258,100
Apr 28, 2020	39.03	39.08	38.41	38.42	38.42	261,400
Apr 27, 2020	38.62	39.21	38.62	39.07	39.07	266,200
Apr 24, 2020	37.57	38.01	37.37	37.88	37.88	286,900
Apr 23, 2020	37.55	37.85	37.12	37.19	37.19	277,400
Apr 22, 2020	36.58	36.84	36.40	36.74	36.74	219,600
Apr 21, 2020	36.22	36.46	36.08	36.14	36.14	356,400
Apr 20, 2020	36.02	36.80	35.92	36.43	36.43	366,900
Apr 17, 2020	35.69	35.69	35.12	35.50	35.50	256,400
Apr 16, 2020	35.33	35.41	34.75	35.06	35.06	216,900
Apr 15, 2020	34.13	34.32	33.98	34.15	34.15	234,700
Apr 14, 2020	35.00	35.40	34.85	35.32	35.32	207,300
Apr 13, 2020	35.01	35.01	34.31	34.75	34.75	190,200
Apr 09, 2020	34.38	34.94	34.06	34.72	34.72	297,900
Apr 08, 2020	33.80	34.40	33.32	34.26	34.26	497,600
Apr 07, 2020	34.26	34.44	33.79	33.82	33.82	396,300
Apr 06, 2020	33.28	33.79	33.05	33.58	33.58	369,300
Apr 03, 2020	32.48	32.67	32.08	32.27	32.27	374,100
Apr 02, 2020	31.48	32.43	31.28	32.33	32.33	455,700
Apr 01, 2020	32.04	33.27	32.03	32.47	32.47	599,600
Mar 31, 2020	32.58	33.13	32.44	32.80	32.80	245,100
Mar 30, 2020	32.27	32.72	31.83	32.65	32.65	326,900
Mar 27, 2020	31.29	32.59	31.25	32.16	32.16	478,000
Mar 26, 2020	31.26	32.10	31.26	32.06	32.06	657,700
Mar 25, 2020	30.20	30.68	29.43	30.62	30.62	3,024,900
Mar 24, 2020	30.76	30.85	29.71	30.21	30.21	899,600
Mar 23, 2020	29.85	30.65	29.54	30.07	30.07	648,900
Mar 20, 2020	30.34	30.50	29.17	29.21	29.21	470,800
Mar 19, 2020	31.47	31.81	31.10	31.23	31.23	517,500
Mar 18, 2020	31.70	32.71	31.30	32.71	32.71	515,100
Mar 17, 2020	32.53	34.17	31.88	33.90	33.90	442,300
Mar 16, 2020	30.44	32.65	30.44	31.41	31.41	437,900
Mar 13, 2020	34.27	34.33	31.78	34.18	34.18	448,000
Mar 12, 2020	33.38	33.78	32.17	32.61	32.61	465,400
Mar 11, 2020	36.56	36.66	35.08	35.43	35.43	321,400
Mar 10, 2020	37.90	37.93	36.75	37.88	37.88	321,700
Mar 09, 2020	37.09	37.96	36.98	37.16	37.16	364,300
Mar 06, 2020	38.57	39.22	38.49	39.17	39.17	379,700
Mar 05, 2020	38.94	39.34	38.70	38.98	38.98	429,800
Mar 04, 2020	39.62	39.75	39.06	39.75	39.75	655,600
Mar 03, 2020	39.70	40.27	38.65	38.81	38.81	494,000
Mar 02, 2020	39.52	40.11	38.99	40.10	40.10	503,200
Feb 28, 2020	37.72	38.34	37.43	38.34	38.34	466,000
Feb 27, 2020	38.24	39.24	38.24	38.46	38.46	1,022,100
Feb 26, 2020	39.15	39.53	38.58	38.84	38.84	2,172,400
Feb 25, 2020	39.38	39.57	38.99	39.17	39.17	795,200
Feb 24, 2020	39.22	39.97	39.22	39.72	39.72	191,900
Feb 21, 2020	41.26	41.35	40.85	41.01	41.01	205,600
Feb 20, 2020	41.54	42.08	41.49	42.02	42.02	444,700
Feb 19, 2020	40.31	41.12	40.12	40.90	40.90	409,000
Feb 18, 2020	39.99	40.10	39.86	39.89	39.89	108,900
Feb 14, 2020	40.30	40.39	40.11	40.36	40.36	186,000
Feb 13, 2020	39.92	40.06	39.76	39.95	39.95	166,200
Feb 12, 2020	40.19	40.29	40.00	40.19	40.19	225,900
Feb 11, 2020	40.21	40.41	40.18	40.39	40.39	236,200
Feb 10, 2020	39.68	39.73	39.55	39.73	39.73	170,100
Feb 07, 2020	39.73	39.81	39.41	39.46	39.46	172,800
Feb 06, 2020	40.18	40.22	39.99	40.17	40.17	179,300
Feb 05, 2020	39.80	40.09	39.80	39.95	39.95	234,900
Feb 04, 2020	39.16	39.33	39.13	39.20	39.20	253,500
Feb 03, 2020	38.48	38.74	38.44	38.44	38.44	514,200
Jan 31, 2020	38.70	38.76	38.30	38.37	38.37	329,500
Jan 30, 2020	39.11	39.26	38.79	39.23	39.23	425,900
Jan 29, 2020	39.58	39.73	39.51	39.73	39.73	2,478,700
Jan 28, 2020	39.43	39.80	39.29	39.37	39.37	1,211,700
Jan 27, 2020	38.68	39.05	38.64	38.64	38.64	1,119,000
Jan 24, 2020	39.73	40.09	39.33	39.47	39.47	935,600
Jan 23, 2020	38.73	39.19	38.49	39.11	39.11	1,021,700
Jan 22, 2020	39.04	39.08	38.70	38.81	38.81	221,200
Jan 21, 2020	38.73	38.79	38.53	38.65	38.65	225,000
Jan 17, 2020	37.80	37.81	37.55	37.60	37.60	152,000
Jan 16, 2020	37.71	37.76	37.42	37.57	37.57	256,800
Jan 15, 2020	37.55	37.62	37.39	37.55	37.55	239,600
Jan 14, 2020	37.00	37.65	37.00	37.45	37.45	233,600
Jan 13, 2020	36.91	37.12	36.81	37.07	37.07	174,000
Jan 10, 2020	36.82	37.01	36.72	36.78	36.78	126,600
Jan 09, 2020	36.93	37.04	36.85	36.87	36.87	229,500
Jan 08, 2020	36.14	36.54	36.10	36.46	36.46	207,900
Jan 07, 2020	36.36	36.47	36.22	36.23	36.23	471,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...