5 DAY PERFORMANCE
-2.80%
1 MONTH PERFORMANCE
-4.12%
3 MONTH PERFORMANCE
-6.14%
6 MONTH PERFORMANCE
-18.85%
YEAR-TO-DATE PERFORMANCE
+2.69%
1 YEAR PERFORMANCE
-3.85%
Fresenius Medical Care AG & Co. KGaA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $23.53 | $23.25 (-1.19%) | $23.53 | $23.23 | 406.31 K | $13.64 B |
| 12/04/2025 | $23.59 | $23.37 (-0.93%) | $23.65 | $23.25 | 950.93 K | $13.71 B |
| 12/03/2025 | $23.57 | $23.57 (0%) | $23.68 | $23.52 | 407.20 K | $13.83 B |
| 12/02/2025 | $23.72 | $23.73 (0.04%) | $23.79 | $23.61 | 279.55 K | $13.93 B |
| 12/01/2025 | $23.81 | $23.65 (-0.67%) | $23.87 | $23.63 | 487.20 K | $13.88 B |
| 11/28/2025 | $23.86 | $23.92 (0.25%) | $23.99 | $23.81 | 147.00 K | $14.04 B |
| 11/26/2025 | $23.83 | $23.82 (-0.04%) | $23.99 | $23.82 | 259.00 K | $13.98 B |
| 11/25/2025 | $23.99 | $24.06 (0.29%) | $24.20 | $23.97 | 302.19 K | $14.12 B |
| 11/24/2025 | $23.81 | $23.75 (-0.25%) | $23.86 | $23.68 | 410.82 K | $13.94 B |
| 11/21/2025 | $22.96 | $23.41 (1.96%) | $23.56 | $22.93 | 688.70 K | $13.74 B |
| 11/20/2025 | $22.89 | $22.59 (-1.31%) | $22.97 | $22.51 | 778.23 K | $13.26 B |
| 11/19/2025 | $23.00 | $22.79 (-0.91%) | $23.07 | $22.73 | 563.50 K | $13.37 B |
| 11/18/2025 | $22.77 | $22.95 (0.79%) | $23.02 | $22.71 | 458.02 K | $13.47 B |
| 11/17/2025 | $23.33 | $23.02 (-1.33%) | $23.38 | $23.00 | 277.10 K | $13.51 B |
| 11/14/2025 | $23.43 | $23.39 (-0.17%) | $23.53 | $23.34 | 359.50 K | $13.73 B |
| 11/13/2025 | $23.71 | $23.70 (-0.04%) | $23.88 | $23.69 | 381.72 K | $13.91 B |
| 11/12/2025 | $23.93 | $23.95 (0.08%) | $24.12 | $23.88 | 683.52 K | $14.05 B |
| 11/11/2025 | $23.80 | $23.99 (0.8%) | $24.17 | $23.75 | 630.24 K | $14.08 B |
| 11/10/2025 | $23.98 | $23.70 (-1.17%) | $24.00 | $23.61 | 718.65 K | $13.91 B |
| 11/07/2025 | $24.08 | $24.00 (-0.33%) | $24.11 | $23.74 | 452.10 K | $14.08 B |
| 11/06/2025 | $24.37 | $24.30 (-0.29%) | $24.63 | $24.15 | 368.33 K | $14.26 B |
| 11/05/2025 | $23.84 | $24.25 (1.72%) | $24.25 | $23.79 | 727.70 K | $14.23 B |
| 11/04/2025 | $23.95 | $24.29 (1.42%) | $24.48 | $23.50 | 1.94 M | $14.25 B |
| 11/03/2025 | $26.59 | $26.35 (-0.9%) | $26.66 | $26.27 | 635.40 K | $15.46 B |
| 10/31/2025 | $26.87 | $26.84 (-0.11%) | $26.95 | $26.71 | 425.22 K | $15.75 B |
| 10/30/2025 | $27.07 | $26.68 (-1.44%) | $27.16 | $26.62 | 424.55 K | $15.66 B |
| 10/29/2025 | $27.25 | $26.90 (-1.28%) | $27.40 | $26.89 | 188.71 K | $15.79 B |
| 10/28/2025 | $27.07 | $27.09 (0.07%) | $27.17 | $26.98 | 255.10 K | $15.90 B |
| 10/27/2025 | $27.20 | $27.20 (0%) | $27.20 | $27.06 | 118.40 K | $15.96 B |
| 10/24/2025 | $27.09 | $27.24 (0.55%) | $27.38 | $27.07 | 188.11 K | $15.99 B |
| 10/23/2025 | $27.04 | $26.92 (-0.44%) | $27.09 | $26.91 | 239.10 K | $15.80 B |
| 10/22/2025 | $27.06 | $27.37 (1.15%) | $27.43 | $26.98 | 197.40 K | $16.06 B |
| 10/21/2025 | $27.11 | $27.12 (0.04%) | $27.22 | $26.94 | 383.81 K | $15.91 B |
| 10/20/2025 | $27.25 | $27.04 (-0.77%) | $27.27 | $26.97 | 416.41 K | $15.87 B |
| 10/17/2025 | $27.11 | $27.16 (0.18%) | $27.23 | $26.96 | 396.84 K | $15.94 B |
| 10/16/2025 | $26.68 | $27.04 (1.35%) | $27.09 | $26.58 | 414.60 K | $15.87 B |
| 10/15/2025 | $26.70 | $26.62 (-0.3%) | $26.91 | $26.49 | 413.84 K | $15.62 B |
| 10/14/2025 | $27.28 | $27.40 (0.44%) | $27.53 | $27.18 | 358.91 K | $16.08 B |
| 10/13/2025 | $27.25 | $27.41 (0.59%) | $27.54 | $27.17 | 259.10 K | $16.08 B |
| 10/10/2025 | $27.30 | $26.82 (-1.76%) | $27.30 | $26.75 | 402.40 K | $15.74 B |
| 10/09/2025 | $27.64 | $27.16 (-1.74%) | $27.64 | $27.09 | 464.92 K | $15.94 B |
| 10/08/2025 | $27.42 | $27.07 (-1.28%) | $27.48 | $26.92 | 301.32 K | $15.89 B |
| 10/07/2025 | $26.97 | $26.82 (-0.56%) | $27.05 | $26.79 | 196.05 K | $15.74 B |
| 10/06/2025 | $26.59 | $26.73 (0.53%) | $26.88 | $26.52 | 259.47 K | $15.69 B |
| 10/03/2025 | $26.62 | $26.75 (0.49%) | $26.83 | $26.60 | 139.64 K | $15.70 B |
| 10/02/2025 | $26.68 | $26.61 (-0.26%) | $26.77 | $26.53 | 191.87 K | $15.62 B |
| 10/01/2025 | $26.39 | $26.62 (0.87%) | $26.71 | $26.39 | 290.41 K | $15.62 B |
| 09/30/2025 | $25.96 | $26.33 (1.43%) | $26.42 | $25.88 | 203.33 K | $15.45 B |
| 09/29/2025 | $25.59 | $25.76 (0.66%) | $25.85 | $25.52 | 239.70 K | $15.12 B |
| 09/26/2025 | $25.48 | $25.58 (0.39%) | $25.63 | $25.48 | 208.00 K | $15.01 B |
| 09/25/2025 | $25.60 | $25.20 (-1.56%) | $25.60 | $25.05 | 257.00 K | $14.79 B |
| 09/24/2025 | $25.83 | $25.83 (0%) | $26.00 | $25.72 | 303.80 K | $15.16 B |
| 09/23/2025 | $25.72 | $25.69 (-0.12%) | $25.93 | $25.67 | 223.81 K | $15.08 B |
| 09/22/2025 | $25.31 | $25.64 (1.3%) | $25.66 | $25.27 | 390.83 K | $15.05 B |
| 09/19/2025 | $25.42 | $25.30 (-0.47%) | $25.57 | $25.25 | 322.80 K | $14.85 B |
| 09/18/2025 | $25.39 | $25.46 (0.28%) | $25.48 | $25.24 | 275.92 K | $14.94 B |
| 09/17/2025 | $25.63 | $25.57 (-0.23%) | $25.88 | $25.55 | 1.26 M | $15.01 B |
| 09/16/2025 | $25.05 | $25.34 (1.16%) | $25.38 | $24.96 | 366.21 K | $14.87 B |
| 09/15/2025 | $25.23 | $24.71 (-2.06%) | $25.23 | $24.66 | 420.44 K | $14.50 B |
| 09/12/2025 | $25.05 | $24.97 (-0.32%) | $25.08 | $24.87 | 342.70 K | $14.65 B |
| 09/11/2025 | $25.00 | $25.26 (1.04%) | $25.33 | $24.98 | 454.10 K | $14.82 B |
| 09/10/2025 | $25.07 | $24.86 (-0.84%) | $25.08 | $24.76 | 420.04 K | $14.59 B |
| 09/09/2025 | $25.16 | $25.30 (0.56%) | $25.32 | $24.95 | 468.22 K | $14.85 B |
| 09/08/2025 | $24.93 | $25.10 (0.68%) | $25.10 | $24.73 | 387.90 K | $14.73 B |
| 09/05/2025 | $24.60 | $24.77 (0.69%) | $24.79 | $24.55 | 391.90 K | $14.54 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.
