5 DAY PERFORMANCE
+0.71%
1 MONTH PERFORMANCE
-4.23%
3 MONTH PERFORMANCE
+13.25%
6 MONTH PERFORMANCE
+16.39%
YEAR-TO-DATE PERFORMANCE
+0.04%
1 YEAR PERFORMANCE
+12.74%
Fresenius Medical Care AG & Co. KGaA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $22.21 | $22.64 (1.94%) | $22.69 | $22.14 | 392,781 | $13.29 B |
| 01/13/2025 | $22.27 | $22.34 (0.31%) | $22.35 | $22.05 | 293,111 | $13.11 B |
| 01/10/2025 | $22.47 | $22.49 (0.09%) | $22.61 | $22.37 | 160,400 | $13.20 B |
| 01/08/2025 | $22.25 | $22.40 (0.67%) | $22.43 | $22.11 | 205,203 | $13.14 B |
| 01/07/2025 | $22.65 | $22.68 (0.13%) | $22.81 | $22.60 | 200,929 | $13.31 B |
| 01/06/2025 | $22.87 | $22.80 (-0.31%) | $23.05 | $22.77 | 199,147 | $13.38 B |
| 01/03/2025 | $22.38 | $22.38 (0%) | $22.48 | $22.26 | 186,900 | $13.13 B |
| 01/02/2025 | $22.38 | $22.15 (-1.03%) | $22.44 | $22.11 | 233,900 | $13.00 B |
| 12/31/2024 | $22.87 | $22.64 (-1.01%) | $22.87 | $22.59 | 83,800 | $13.29 B |
| 12/30/2024 | $22.92 | $22.71 (-0.92%) | $22.94 | $22.65 | 99,844 | $13.33 B |
| 12/27/2024 | $22.85 | $22.97 (0.53%) | $23.07 | $22.85 | 229,708 | $13.48 B |
| 12/26/2024 | $22.70 | $22.87 (0.75%) | $22.91 | $22.66 | 122,300 | $13.42 B |
| 12/24/2024 | $22.66 | $22.71 (0.22%) | $22.76 | $22.57 | 77,100 | $13.33 B |
| 12/23/2024 | $23.08 | $22.68 (-1.73%) | $23.10 | $22.55 | 412,523 | $13.31 B |
| 12/20/2024 | $22.62 | $22.81 (0.84%) | $22.89 | $22.45 | 407,800 | $13.39 B |
| 12/19/2024 | $23.20 | $22.48 (-3.1%) | $23.20 | $22.43 | 1.40 M | $13.19 B |
| 12/18/2024 | $23.57 | $23.04 (-2.25%) | $23.63 | $22.98 | 234,100 | $6.76 B |
| 12/17/2024 | $23.92 | $23.66 (-1.09%) | $23.94 | $23.54 | 312,630 | $6.94 B |
| 12/16/2024 | $23.70 | $23.81 (0.46%) | $24.07 | $23.62 | 202,300 | $6.99 B |
| 12/13/2024 | $23.74 | $23.65 (-0.38%) | $23.74 | $23.58 | 122,300 | $6.94 B |
| 12/12/2024 | $23.84 | $23.69 (-0.63%) | $23.93 | $23.60 | 148,732 | $6.95 B |
| 12/11/2024 | $23.90 | $23.87 (-0.13%) | $23.94 | $23.73 | 204,105 | $7.00 B |
| 12/10/2024 | $24.02 | $23.90 (-0.5%) | $24.05 | $23.84 | 131,700 | $7.01 B |
| 12/09/2024 | $24.13 | $23.99 (-0.58%) | $24.21 | $23.98 | 145,600 | $7.04 B |
| 12/06/2024 | $24.31 | $24.06 (-1.03%) | $24.31 | $24.00 | 208,500 | $7.06 B |
| 12/05/2024 | $24.24 | $24.18 (-0.25%) | $24.28 | $24.09 | 194,542 | $7.09 B |
| 12/04/2024 | $23.53 | $23.50 (-0.13%) | $23.73 | $23.37 | 279,000 | $6.90 B |
| 12/03/2024 | $23.41 | $23.33 (-0.34%) | $23.45 | $23.20 | 257,900 | $6.85 B |
| 12/02/2024 | $22.55 | $22.78 (1.02%) | $22.83 | $22.43 | 460,100 | $6.68 B |
| 11/29/2024 | $21.85 | $22.02 (0.78%) | $22.06 | $21.83 | 136,832 | $6.46 B |
| 11/27/2024 | $22.43 | $22.48 (0.22%) | $22.56 | $22.38 | 146,800 | $6.60 B |
| 11/26/2024 | $22.22 | $22.11 (-0.5%) | $22.22 | $21.90 | 200,600 | $6.49 B |
| 11/25/2024 | $22.50 | $22.56 (0.27%) | $22.66 | $22.48 | 165,542 | $6.62 B |
| 11/22/2024 | $21.98 | $22.16 (0.82%) | $22.23 | $21.98 | 185,700 | $6.50 B |
| 11/21/2024 | $21.89 | $21.98 (0.41%) | $22.03 | $21.71 | 246,238 | $6.45 B |
| 11/20/2024 | $21.69 | $21.79 (0.46%) | $21.86 | $21.42 | 456,500 | $6.39 B |
| 11/19/2024 | $21.92 | $22.10 (0.82%) | $22.19 | $21.89 | 172,000 | $6.48 B |
| 11/18/2024 | $21.85 | $22.12 (1.24%) | $22.20 | $21.80 | 247,200 | $6.49 B |
| 11/15/2024 | $21.93 | $22.18 (1.14%) | $22.20 | $21.89 | 416,400 | $6.51 B |
| 11/14/2024 | $21.36 | $21.32 (-0.19%) | $21.65 | $21.32 | 204,737 | $6.26 B |
| 11/13/2024 | $21.24 | $21.06 (-0.85%) | $21.24 | $21.06 | 122,500 | $6.18 B |
| 11/12/2024 | $21.27 | $21.21 (-0.28%) | $21.38 | $21.17 | 131,600 | $6.22 B |
| 11/11/2024 | $21.27 | $21.39 (0.56%) | $21.48 | $21.23 | 216,400 | $6.28 B |
| 11/08/2024 | $21.41 | $21.30 (-0.51%) | $21.46 | $21.29 | 229,661 | $6.25 B |
| 11/07/2024 | $21.21 | $21.33 (0.57%) | $21.33 | $21.10 | 229,800 | $6.26 B |
| 11/06/2024 | $21.02 | $21.09 (0.33%) | $21.17 | $20.76 | 398,800 | $6.19 B |
| 11/05/2024 | $19.94 | $20.33 (1.96%) | $20.34 | $19.89 | 263,721 | $5.97 B |
| 11/04/2024 | $20.13 | $20.05 (-0.4%) | $20.13 | $19.86 | 399,600 | $5.88 B |
| 11/01/2024 | $19.90 | $19.76 (-0.7%) | $19.92 | $19.69 | 469,613 | $5.80 B |
| 10/31/2024 | $19.32 | $19.54 (1.14%) | $19.58 | $19.26 | 359,925 | $5.73 B |
| 10/30/2024 | $19.47 | $19.11 (-1.85%) | $19.66 | $18.94 | 927,836 | $5.61 B |
| 10/29/2024 | $20.35 | $20.39 (0.2%) | $20.49 | $20.18 | 517,400 | $5.98 B |
| 10/28/2024 | $20.91 | $20.86 (-0.24%) | $20.96 | $20.69 | 358,647 | $6.12 B |
| 10/25/2024 | $21.20 | $20.93 (-1.27%) | $21.23 | $20.90 | 121,038 | $6.14 B |
| 10/24/2024 | $21.36 | $21.37 (0.05%) | $21.48 | $21.27 | 273,400 | $6.27 B |
| 10/23/2024 | $20.90 | $21.04 (0.67%) | $21.07 | $20.85 | 190,500 | $6.17 B |
| 10/22/2024 | $20.90 | $20.89 (-0.05%) | $21.02 | $20.83 | 212,800 | $6.13 B |
| 10/21/2024 | $20.96 | $21.01 (0.24%) | $21.13 | $20.91 | 294,127 | $6.16 B |
| 10/18/2024 | $20.30 | $20.50 (0.99%) | $20.53 | $20.23 | 127,447 | $6.01 B |
| 10/17/2024 | $19.98 | $20.04 (0.3%) | $20.12 | $19.94 | 173,600 | $5.88 B |
| 10/16/2024 | $19.91 | $20.03 (0.6%) | $20.13 | $19.91 | 162,900 | $5.88 B |
| 10/15/2024 | $19.94 | $20.00 (0.3%) | $20.25 | $19.94 | 235,134 | $5.87 B |