5 DAY PERFORMANCE
+3.35%
1 MONTH PERFORMANCE
+2.02%
3 MONTH PERFORMANCE
+1.36%
6 MONTH PERFORMANCE
+32.29%
YEAR-TO-DATE PERFORMANCE
+11.66%
1 YEAR PERFORMANCE
+20.15%
Fresenius Medical Care AG & Co. KGaA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $25.28 | $25.27 (-0.06%) | $25.34 | $24.98 | 174,689 | $14.85 B |
| 04/29/2025 | $25.11 | $24.98 (-0.52%) | $25.12 | $24.85 | 223,009 | $14.66 B |
| 04/28/2025 | $24.84 | $25.07 (0.93%) | $25.07 | $24.84 | 232,700 | $14.71 B |
| 04/25/2025 | $24.40 | $24.46 (0.25%) | $24.47 | $24.24 | 249,601 | $14.35 B |
| 04/24/2025 | $24.13 | $24.17 (0.17%) | $24.19 | $23.92 | 544,501 | $14.18 B |
| 04/23/2025 | $23.68 | $23.64 (-0.17%) | $23.88 | $23.52 | 512,100 | $13.87 B |
| 04/22/2025 | $23.76 | $23.99 (0.97%) | $24.32 | $23.65 | 984,000 | $14.08 B |
| 04/21/2025 | $23.70 | $23.52 (-0.76%) | $23.70 | $23.28 | 292,610 | $13.80 B |
| 04/17/2025 | $23.74 | $23.65 (-0.38%) | $23.85 | $23.51 | 445,029 | $13.88 B |
| 04/16/2025 | $25.11 | $24.75 (-1.43%) | $25.16 | $24.69 | 316,600 | $14.52 B |
| 04/15/2025 | $24.98 | $25.01 (0.12%) | $25.11 | $24.84 | 232,000 | $14.68 B |
| 04/14/2025 | $24.52 | $24.67 (0.61%) | $24.82 | $24.45 | 545,900 | $14.48 B |
| 04/11/2025 | $23.89 | $23.98 (0.38%) | $23.98 | $23.50 | 325,143 | $14.07 B |
| 04/10/2025 | $23.76 | $23.82 (0.25%) | $23.99 | $23.28 | 454,200 | $13.98 B |
| 04/09/2025 | $22.23 | $23.42 (5.35%) | $23.68 | $22.18 | 651,598 | $13.74 B |
| 04/08/2025 | $23.49 | $22.56 (-3.96%) | $23.51 | $22.37 | 351,800 | $13.24 B |
| 04/07/2025 | $23.10 | $23.23 (0.56%) | $24.08 | $22.87 | 699,400 | $13.63 B |
| 04/04/2025 | $24.73 | $23.93 (-3.23%) | $24.74 | $23.91 | 488,323 | $14.04 B |
| 04/03/2025 | $25.85 | $25.66 (-0.74%) | $25.96 | $25.63 | 474,239 | $15.06 B |
| 04/02/2025 | $24.14 | $24.73 (2.44%) | $24.74 | $24.09 | 204,375 | $14.51 B |
| 04/01/2025 | $24.85 | $24.74 (-0.44%) | $24.90 | $24.63 | 205,964 | $14.52 B |
| 03/31/2025 | $24.35 | $24.90 (2.26%) | $24.98 | $24.34 | 400,600 | $14.61 B |
| 03/28/2025 | $24.91 | $24.78 (-0.52%) | $25.11 | $24.75 | 293,200 | $14.54 B |
| 03/27/2025 | $24.49 | $24.55 (0.25%) | $24.62 | $24.46 | 182,700 | $14.41 B |
| 03/26/2025 | $24.58 | $24.26 (-1.3%) | $24.68 | $24.25 | 167,126 | $14.24 B |
| 03/25/2025 | $24.72 | $24.45 (-1.09%) | $24.74 | $24.39 | 170,800 | $14.35 B |
| 03/24/2025 | $24.31 | $24.31 (0%) | $24.39 | $24.13 | 286,200 | $14.27 B |
| 03/21/2025 | $24.26 | $24.26 (0%) | $24.36 | $24.19 | 358,700 | $14.24 B |
| 03/20/2025 | $24.42 | $24.62 (0.82%) | $24.74 | $24.40 | 309,713 | $14.45 B |
| 03/19/2025 | $24.02 | $24.78 (3.16%) | $24.87 | $23.99 | 889,872 | $14.54 B |
| 03/18/2025 | $24.08 | $24.47 (1.62%) | $24.50 | $24.00 | 366,143 | $14.36 B |
| 03/17/2025 | $23.38 | $24.19 (3.46%) | $24.22 | $23.38 | 289,807 | $14.20 B |
| 03/14/2025 | $23.87 | $24.05 (0.75%) | $24.05 | $23.77 | 303,300 | $14.11 B |
| 03/13/2025 | $23.35 | $23.17 (-0.77%) | $23.38 | $22.98 | 362,837 | $13.60 B |
| 03/12/2025 | $24.60 | $24.19 (-1.67%) | $24.62 | $24.13 | 558,030 | $14.20 B |
| 03/11/2025 | $24.13 | $24.36 (0.95%) | $24.44 | $23.92 | 375,100 | $14.30 B |
| 03/10/2025 | $24.18 | $23.76 (-1.74%) | $24.19 | $23.59 | 270,600 | $13.94 B |
| 03/07/2025 | $23.61 | $23.98 (1.57%) | $24.16 | $23.61 | 217,707 | $14.07 B |
| 03/06/2025 | $23.64 | $23.56 (-0.34%) | $23.94 | $23.51 | 209,610 | $13.83 B |
| 03/05/2025 | $23.48 | $23.72 (1.02%) | $23.80 | $23.41 | 243,600 | $13.92 B |
| 03/04/2025 | $22.99 | $22.84 (-0.65%) | $23.04 | $22.51 | 483,137 | $13.40 B |
| 03/03/2025 | $24.92 | $23.55 (-5.5%) | $24.95 | $23.36 | 715,931 | $13.82 B |
| 02/28/2025 | $23.94 | $24.21 (1.13%) | $24.23 | $23.87 | 395,100 | $14.21 B |
| 02/27/2025 | $23.65 | $23.80 (0.63%) | $23.90 | $23.60 | 403,000 | $13.97 B |
| 02/26/2025 | $23.47 | $23.56 (0.38%) | $23.66 | $23.42 | 243,728 | $13.83 B |
| 02/25/2025 | $23.62 | $23.45 (-0.72%) | $23.66 | $23.05 | 203,911 | $13.76 B |
| 02/24/2025 | $23.23 | $23.31 (0.34%) | $23.36 | $23.03 | 505,400 | $13.68 B |
| 02/21/2025 | $22.99 | $23.09 (0.43%) | $23.15 | $22.95 | 540,901 | $13.55 B |
| 02/20/2025 | $23.03 | $22.94 (-0.39%) | $23.18 | $22.86 | 204,334 | $13.46 B |
| 02/19/2025 | $23.26 | $23.22 (-0.17%) | $23.33 | $23.17 | 192,800 | $13.63 B |
| 02/18/2025 | $23.53 | $23.60 (0.3%) | $23.73 | $23.49 | 223,114 | $13.85 B |
| 02/14/2025 | $23.44 | $23.44 (0%) | $23.51 | $23.27 | 349,000 | $13.76 B |
| 02/13/2025 | $24.48 | $24.25 (-0.94%) | $24.62 | $24.14 | 416,300 | $14.23 B |
| 02/12/2025 | $24.15 | $24.32 (0.7%) | $24.39 | $24.12 | 103,621 | $14.27 B |
| 02/11/2025 | $24.22 | $24.28 (0.25%) | $24.44 | $24.16 | 208,800 | $14.25 B |
| 02/10/2025 | $24.25 | $24.17 (-0.33%) | $24.32 | $24.17 | 131,046 | $14.18 B |
| 02/07/2025 | $24.43 | $24.35 (-0.33%) | $24.49 | $24.16 | 218,206 | $14.29 B |
| 02/06/2025 | $24.44 | $24.30 (-0.57%) | $24.48 | $24.20 | 184,400 | $14.26 B |
| 02/05/2025 | $24.56 | $24.57 (0.04%) | $24.68 | $24.53 | 150,000 | $14.42 B |
| 02/04/2025 | $24.49 | $24.57 (0.33%) | $24.60 | $24.41 | 163,434 | $14.42 B |
| 02/03/2025 | $24.42 | $24.41 (-0.04%) | $24.71 | $24.29 | 141,200 | $14.32 B |
| 01/31/2025 | $24.90 | $24.87 (-0.12%) | $25.25 | $24.81 | 331,631 | $14.59 B |
| 01/30/2025 | $25.15 | $24.94 (-0.83%) | $25.17 | $24.90 | 216,700 | $14.64 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
