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
Jul 18, 2019	38.04	38.39	37.90	38.38	38.38	150,772
Jul 17, 2019	38.03	38.50	38.00	38.09	38.09	483,500
Jul 16, 2019	39.84	39.84	39.46	39.50	39.50	92,800
Jul 15, 2019	39.73	39.80	39.54	39.75	39.75	112,900
Jul 12, 2019	39.37	39.38	39.06	39.32	39.32	196,700
Jul 11, 2019	39.64	39.88	39.52	39.60	39.60	194,600
Jul 10, 2019	37.71	38.51	37.67	38.41	38.41	388,900
Jul 09, 2019	37.80	38.08	36.88	37.48	37.48	532,200
Jul 08, 2019	39.59	39.60	39.37	39.44	39.44	261,900
Jul 05, 2019	39.64	39.97	39.59	39.94	39.94	73,600
Jul 03, 2019	39.98	39.99	39.77	39.85	39.85	57,300
Jul 02, 2019	39.79	39.82	39.56	39.64	39.64	83,400
Jul 01, 2019	40.04	40.17	39.76	39.78	39.78	242,300
Jun 28, 2019	39.14	39.35	39.00	39.28	39.28	86,700
Jun 27, 2019	39.00	39.14	38.98	39.05	39.05	91,300
Jun 26, 2019	39.02	39.03	38.66	38.76	38.76	181,800
Jun 25, 2019	38.76	38.92	38.49	38.52	38.52	251,300
Jun 24, 2019	39.24	39.31	38.81	38.90	38.90	699,600
Jun 21, 2019	40.03	40.12	39.78	39.90	39.90	267,200
Jun 20, 2019	40.25	40.38	40.03	40.04	40.04	193,400
Jun 19, 2019	39.30	39.56	39.21	39.48	39.48	336,600
Jun 18, 2019	38.04	38.51	37.97	38.31	38.31	139,800
Jun 17, 2019	37.65	37.92	37.61	37.77	37.77	260,800
Jun 14, 2019	37.54	37.54	37.36	37.41	37.41	215,500
Jun 13, 2019	37.22	37.48	37.16	37.43	37.43	127,300
Jun 12, 2019	37.29	37.34	37.11	37.27	37.27	203,000
Jun 11, 2019	38.76	38.76	38.19	38.35	38.35	260,000
Jun 10, 2019	37.71	38.01	37.61	37.87	37.87	132,300
Jun 07, 2019	37.68	37.87	37.55	37.63	37.63	306,200
Jun 06, 2019	37.48	37.65	37.31	37.51	37.51	140,300
Jun 05, 2019	37.59	37.61	37.28	37.45	37.45	155,000
Jun 04, 2019	37.40	37.69	37.18	37.69	37.69	207,300
Jun 03, 2019	36.56	36.96	36.48	36.86	36.86	221,500
May 31, 2019	36.49	36.53	36.32	36.41	36.41	206,300
May 30, 2019	36.79	36.98	36.71	36.91	36.91	148,300
May 29, 2019	37.11	37.12	36.82	36.94	36.94	605,400
May 28, 2019	37.65	37.88	37.40	37.41	37.41	200,900
May 24, 2019	37.94	38.18	37.89	38.08	38.08	177,800
May 23, 2019	37.98	38.11	37.64	37.72	37.72	154,100
May 22, 2019	38.56	38.80	38.51	38.72	38.72	216,300
May 21, 2019	38.38	38.74	38.35	38.66	38.66	401,400
May 20, 2019	37.78	38.36	37.59	38.29	38.29	229,700
May 17, 2019	38.49	38.79	38.44	38.54	38.54	179,000
May 17, 2019	0.655 Dividend
May 16, 2019	39.45	40.06	39.45	39.69	39.03	163,600
May 15, 2019	39.38	39.97	39.36	39.81	39.15	151,200
May 14, 2019	39.85	40.19	39.83	40.00	39.34	154,500
May 13, 2019	40.28	40.41	40.10	40.18	39.52	121,900
May 10, 2019	40.87	41.27	40.54	41.22	40.54	281,300
May 09, 2019	40.84	41.20	40.71	41.17	40.49	606,900
May 08, 2019	41.45	41.58	41.20	41.31	40.63	106,900
May 07, 2019	41.26	41.32	40.69	40.92	40.24	201,000
May 06, 2019	41.40	42.09	41.38	42.03	41.34	149,300
May 03, 2019	42.60	42.75	42.33	42.75	42.04	416,000
May 02, 2019	42.08	42.22	41.85	42.20	41.50	185,300
May 01, 2019	42.20	42.20	41.50	41.68	40.99	193,800
Apr 30, 2019	41.80	42.18	41.64	42.18	41.48	385,900
Apr 29, 2019	41.34	41.73	41.15	41.71	41.02	221,200
Apr 26, 2019	40.71	40.88	40.54	40.82	40.15	346,000
Apr 25, 2019	39.85	40.13	39.76	40.08	39.42	127,000
Apr 24, 2019	39.98	40.33	39.91	40.06	39.40	643,000
Apr 23, 2019	39.69	39.99	39.69	39.92	39.26	202,200
Apr 22, 2019	39.26	39.37	39.12	39.23	38.58	126,800
Apr 18, 2019	39.39	39.67	39.30	39.37	38.72	339,000
Apr 17, 2019	40.85	40.85	40.05	40.07	39.41	538,600
Apr 16, 2019	42.01	42.01	41.18	41.25	40.57	672,800
Apr 15, 2019	41.74	41.85	41.43	41.51	40.82	99,800
Apr 12, 2019	41.91	42.04	41.54	41.65	40.96	210,400
Apr 11, 2019	41.88	41.97	41.57	41.70	41.01	306,500
Apr 10, 2019	41.35	41.55	41.24	41.44	40.76	166,400
Apr 09, 2019	41.36	41.41	41.22	41.25	40.57	122,400
Apr 08, 2019	41.39	41.42	41.09	41.21	40.53	102,900
Apr 05, 2019	41.22	41.43	41.11	41.25	40.57	233,400
Apr 04, 2019	41.61	41.65	41.14	41.33	40.65	245,600
Apr 03, 2019	41.63	41.98	41.38	41.47	40.79	423,400
Apr 02, 2019	41.00	41.27	40.98	41.20	40.52	187,800
Apr 01, 2019	40.82	40.82	40.62	40.80	40.13	113,900
Mar 29, 2019	40.24	40.56	39.72	40.53	39.86	571,500
Mar 28, 2019	40.01	40.02	39.67	39.75	39.09	187,100
Mar 27, 2019	39.75	39.80	39.28	39.43	38.78	174,500
Mar 26, 2019	39.86	39.96	39.62	39.75	39.09	151,600
Mar 25, 2019	39.33	39.42	39.10	39.32	38.67	90,200
Mar 22, 2019	39.05	39.22	38.55	38.56	37.92	99,300
Mar 21, 2019	39.83	40.08	39.81	39.91	39.25	98,200
Mar 20, 2019	40.25	40.87	40.08	40.67	40.00	254,300
Mar 19, 2019	39.52	39.87	39.40	39.74	39.08	99,600
Mar 18, 2019	39.48	39.55	39.18	39.39	38.74	128,600
Mar 15, 2019	39.50	39.60	39.28	39.33	38.68	113,100
Mar 14, 2019	39.34	39.39	38.96	39.29	38.64	104,200
Mar 13, 2019	39.29	39.48	39.08	39.39	38.74	150,500
Mar 12, 2019	38.48	38.69	38.36	38.46	37.83	122,600
Mar 11, 2019	37.58	37.97	37.51	37.84	37.22	170,700
Mar 08, 2019	37.13	37.42	37.13	37.41	36.79	158,100
Mar 07, 2019	37.63	37.70	37.32	37.38	36.76	117,300
Mar 06, 2019	38.13	38.13	37.82	37.85	37.23	136,600
Mar 05, 2019	38.66	38.85	38.48	38.63	37.99	148,200
Mar 04, 2019	38.11	38.18	37.89	38.07	37.44	332,500
Mar 01, 2019	39.29	39.34	39.06	39.12	38.47	165,000
Feb 28, 2019	38.62	39.20	38.60	39.08	38.44	112,100
Feb 27, 2019	38.89	38.94	38.58	38.80	38.16	149,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...