-
5 DAY PERFORMANCE
-2.64% -
1 MONTH PERFORMANCE
+5.13% -
3 MONTH PERFORMANCE
+5.19% -
6 MONTH PERFORMANCE
+10.35% -
YEAR-TO-DATE PERFORMANCE
-0.67% -
1 YEAR PERFORMANCE
+0.15%
Fresenius Medical Care AG & Co. KGaA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $20.54 | $20.70 (0.78%) | $20.74 | $20.54 | 184,616 | $6.07 B |
| 10/03/2024 | $21.08 | $20.75 (-1.57%) | $21.08 | $20.69 | 237,704 | $6.09 B |
| 10/02/2024 | $21.18 | $21.14 (-0.19%) | $21.25 | $21.07 | 202,600 | $6.20 B |
| 10/01/2024 | $21.30 | $21.25 (-0.23%) | $21.33 | $21.01 | 240,721 | $6.24 B |
| 09/30/2024 | $21.42 | $21.30 (-0.56%) | $21.42 | $21.17 | 359,745 | $6.25 B |
| 09/27/2024 | $21.27 | $21.31 (0.19%) | $21.41 | $21.25 | 335,500 | $6.25 B |
| 09/26/2024 | $21.13 | $21.15 (0.09%) | $21.28 | $21.11 | 166,254 | $6.21 B |
| 09/25/2024 | $21.11 | $21.02 (-0.43%) | $21.14 | $20.98 | 244,301 | $6.17 B |
| 09/24/2024 | $20.72 | $20.83 (0.53%) | $20.85 | $20.61 | 195,200 | $6.11 B |
| 09/23/2024 | $20.48 | $20.27 (-1.03%) | $20.48 | $20.25 | 149,136 | $5.95 B |
| 09/20/2024 | $20.41 | $20.25 (-0.78%) | $20.42 | $20.18 | 182,800 | $5.94 B |
| 09/19/2024 | $20.90 | $20.72 (-0.86%) | $20.91 | $20.65 | 204,100 | $6.08 B |
| 09/18/2024 | $21.00 | $20.83 (-0.81%) | $21.08 | $20.79 | 195,445 | $6.11 B |
| 09/17/2024 | $20.99 | $20.88 (-0.52%) | $20.99 | $20.81 | 367,307 | $6.13 B |
| 09/16/2024 | $20.68 | $20.93 (1.21%) | $20.99 | $20.68 | 446,900 | $6.14 B |
| 09/13/2024 | $20.99 | $21.09 (0.48%) | $21.19 | $20.86 | 1.17 M | $6.19 B |
| 09/12/2024 | $20.03 | $20.18 (0.75%) | $20.21 | $19.85 | 332,635 | $5.92 B |
| 09/11/2024 | $20.83 | $20.54 (-1.39%) | $20.83 | $20.34 | 407,900 | $6.03 B |
| 09/10/2024 | $20.29 | $20.80 (2.51%) | $20.83 | $20.24 | 394,845 | $6.10 B |
| 09/09/2024 | $19.76 | $19.89 (0.66%) | $19.94 | $19.75 | 303,336 | $5.84 B |
| 09/06/2024 | $19.84 | $19.68 (-0.81%) | $19.89 | $19.65 | 179,400 | $5.77 B |
| 09/05/2024 | $20.13 | $19.83 (-1.49%) | $20.17 | $19.78 | 351,442 | $5.82 B |
| 09/04/2024 | $19.27 | $19.49 (1.14%) | $19.52 | $19.27 | 230,400 | $5.72 B |
| 09/03/2024 | $19.12 | $19.20 (0.42%) | $19.28 | $19.10 | 194,430 | $5.63 B |
| 08/30/2024 | $19.43 | $19.39 (-0.21%) | $19.45 | $19.28 | 202,235 | $5.69 B |
| 08/29/2024 | $19.45 | $19.36 (-0.46%) | $19.47 | $19.26 | 167,801 | $5.68 B |
| 08/28/2024 | $19.49 | $19.43 (-0.31%) | $19.54 | $19.38 | 193,500 | $5.70 B |
| 08/27/2024 | $19.54 | $19.60 (0.31%) | $19.71 | $19.51 | 385,100 | $5.75 B |
| 08/26/2024 | $19.43 | $19.66 (1.18%) | $19.67 | $19.42 | 408,484 | $5.77 B |
| 08/23/2024 | $19.13 | $19.45 (1.67%) | $19.46 | $19.09 | 291,300 | $5.71 B |
| 08/22/2024 | $19.15 | $19.00 (-0.78%) | $19.15 | $18.93 | 184,400 | $5.57 B |
| 08/21/2024 | $18.92 | $18.99 (0.37%) | $19.04 | $18.89 | 180,100 | $5.57 B |
| 08/20/2024 | $18.85 | $18.67 (-0.95%) | $18.89 | $18.66 | 253,335 | $5.48 B |
| 08/19/2024 | $18.97 | $19.09 (0.63%) | $19.14 | $18.95 | 211,700 | $5.60 B |
| 08/16/2024 | $18.80 | $18.97 (0.9%) | $19.05 | $18.80 | 357,438 | $5.57 B |
| 08/15/2024 | $18.75 | $18.68 (-0.37%) | $18.80 | $18.67 | 203,705 | $5.48 B |
| 08/14/2024 | $18.71 | $18.78 (0.37%) | $18.89 | $18.70 | 146,321 | $5.51 B |
| 08/13/2024 | $18.43 | $18.71 (1.52%) | $18.75 | $18.42 | 272,734 | $5.49 B |
| 08/12/2024 | $18.29 | $18.13 (-0.87%) | $18.29 | $18.11 | 220,500 | $5.32 B |
| 08/09/2024 | $18.39 | $18.38 (-0.05%) | $18.41 | $18.26 | 197,400 | $5.39 B |
| 08/08/2024 | $17.96 | $18.25 (1.61%) | $18.27 | $17.93 | 338,311 | $5.35 B |
| 08/07/2024 | $18.46 | $18.12 (-1.84%) | $18.49 | $18.09 | 377,126 | $5.32 B |
| 08/06/2024 | $18.36 | $18.64 (1.53%) | $18.72 | $18.31 | 395,442 | $5.47 B |
| 08/05/2024 | $19.01 | $18.77 (-1.26%) | $19.08 | $18.67 | 526,200 | $5.51 B |
| 08/02/2024 | $18.88 | $19.05 (0.9%) | $19.10 | $18.75 | 380,632 | $5.59 B |
| 08/01/2024 | $18.62 | $18.76 (0.75%) | $18.76 | $18.55 | 383,800 | $5.50 B |
| 07/31/2024 | $19.40 | $19.29 (-0.57%) | $19.55 | $19.29 | 910,900 | $5.66 B |
| 07/30/2024 | $19.31 | $19.63 (1.66%) | $19.64 | $19.14 | 785,828 | $5.76 B |
| 07/29/2024 | $20.27 | $20.36 (0.44%) | $20.44 | $20.24 | 304,114 | $5.97 B |
| 07/26/2024 | $20.33 | $20.29 (-0.2%) | $20.43 | $20.13 | 349,824 | $5.95 B |
| 07/25/2024 | $20.28 | $20.39 (0.54%) | $20.58 | $20.28 | 210,928 | $5.98 B |
| 07/24/2024 | $19.93 | $20.16 (1.15%) | $20.32 | $19.93 | 228,205 | $5.92 B |
| 07/23/2024 | $19.68 | $19.86 (0.91%) | $19.88 | $19.67 | 289,835 | $5.83 B |
| 07/22/2024 | $19.73 | $19.60 (-0.66%) | $19.76 | $19.44 | 211,330 | $5.75 B |
| 07/19/2024 | $19.71 | $19.69 (-0.1%) | $19.78 | $19.61 | 154,053 | $5.78 B |
| 07/18/2024 | $20.08 | $19.97 (-0.55%) | $20.16 | $19.92 | 269,310 | $5.86 B |
| 07/17/2024 | $19.57 | $19.81 (1.23%) | $19.98 | $19.55 | 308,471 | $5.81 B |
| 07/16/2024 | $19.40 | $19.71 (1.6%) | $19.75 | $19.37 | 316,039 | $5.78 B |
| 07/15/2024 | $19.73 | $19.46 (-1.37%) | $19.77 | $19.40 | 329,037 | $5.71 B |
| 07/12/2024 | $19.92 | $19.91 (-0.05%) | $20.11 | $19.85 | 455,842 | $5.84 B |
| 07/11/2024 | $19.72 | $19.84 (0.61%) | $19.92 | $19.71 | 158,768 | $5.82 B |
| 07/10/2024 | $19.52 | $19.61 (0.46%) | $19.62 | $19.42 | 153,452 | $5.75 B |
| 07/09/2024 | $19.18 | $19.37 (0.99%) | $19.39 | $19.15 | 157,187 | $5.68 B |
| 07/08/2024 | $19.61 | $19.40 (-1.07%) | $19.61 | $19.36 | 240,257 | $5.69 B |