5 DAY PERFORMANCE
+0.39%
1 MONTH PERFORMANCE
-0.04%
3 MONTH PERFORMANCE
+10.37%
6 MONTH PERFORMANCE
+26.54%
YEAR-TO-DATE PERFORMANCE
+25.09%
1 YEAR PERFORMANCE
+47.27%
Fresenius Medical Care AG & Co. KGaA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $28.10 | $28.11 (0.04%) | $28.11 | $28.10 | 9.68 K | |
| 07/02/2025 | $28.57 | $28.32 (-0.88%) | $28.62 | $28.32 | 290.70 K | $16.62 B |
| 07/01/2025 | $28.71 | $28.77 (0.21%) | $28.87 | $28.59 | 273.90 K | $16.88 B |
| 06/30/2025 | $28.30 | $28.57 (0.95%) | $28.68 | $28.26 | 371.31 K | $16.77 B |
| 06/27/2025 | $28.06 | $28.21 (0.53%) | $28.34 | $28.00 | 165.64 K | $16.55 B |
| 06/26/2025 | $27.99 | $28.11 (0.43%) | $28.23 | $27.92 | 366.21 K | $16.50 B |
| 06/25/2025 | $27.57 | $27.73 (0.58%) | $27.78 | $27.55 | 545.64 K | $16.27 B |
| 06/24/2025 | $27.52 | $27.80 (1.02%) | $27.87 | $27.42 | 302.40 K | $16.31 B |
| 06/23/2025 | $26.81 | $27.14 (1.23%) | $27.18 | $26.78 | 415.45 K | $15.93 B |
| 06/20/2025 | $26.75 | $26.81 (0.22%) | $26.90 | $26.63 | 872.00 K | $15.73 B |
| 06/18/2025 | $26.24 | $26.94 (2.67%) | $26.94 | $26.16 | 1.07 M | $15.81 B |
| 06/17/2025 | $27.30 | $27.08 (-0.81%) | $27.37 | $26.94 | 385.00 K | $15.89 B |
| 06/16/2025 | $28.84 | $28.46 (-1.32%) | $28.96 | $28.46 | 270.12 K | $16.70 B |
| 06/13/2025 | $28.45 | $28.61 (0.56%) | $28.82 | $28.41 | 253.63 K | $16.79 B |
| 06/12/2025 | $28.98 | $28.94 (-0.14%) | $29.07 | $28.79 | 213.20 K | $16.98 B |
| 06/11/2025 | $28.48 | $28.39 (-0.32%) | $28.59 | $28.37 | 280.93 K | $16.66 B |
| 06/10/2025 | $28.63 | $28.64 (0.03%) | $28.81 | $28.59 | 473.00 K | $16.81 B |
| 06/09/2025 | $28.54 | $28.63 (0.32%) | $28.72 | $28.37 | 448.10 K | $16.80 B |
| 06/06/2025 | $28.59 | $28.51 (-0.28%) | $28.72 | $28.50 | 266.10 K | $16.73 B |
| 06/05/2025 | $28.60 | $28.65 (0.17%) | $28.89 | $28.53 | 344.41 K | $16.81 B |
| 06/04/2025 | $28.32 | $28.21 (-0.39%) | $28.44 | $28.21 | 245.70 K | $16.55 B |
| 06/03/2025 | $28.40 | $28.33 (-0.25%) | $28.90 | $28.29 | 242.70 K | $16.62 B |
| 06/02/2025 | $28.57 | $28.80 (0.81%) | $28.88 | $28.48 | 462.40 K | $16.90 B |
| 05/30/2025 | $28.23 | $28.40 (0.6%) | $28.56 | $28.11 | 709.30 K | $16.67 B |
| 05/29/2025 | $28.66 | $28.65 (-0.03%) | $28.81 | $28.50 | 444.70 K | $16.81 B |
| 05/28/2025 | $29.07 | $28.78 (-1%) | $29.12 | $28.77 | 837.00 K | $16.89 B |
| 05/27/2025 | $29.53 | $29.49 (-0.14%) | $29.71 | $29.46 | 297.20 K | $17.31 B |
| 05/23/2025 | $28.45 | $29.02 (2%) | $29.04 | $28.45 | 500.72 K | $17.03 B |
| 05/22/2025 | $29.53 | $29.32 (-0.71%) | $29.65 | $29.29 | 569.70 K | $17.21 B |
| 05/21/2025 | $30.46 | $29.80 (-2.17%) | $30.46 | $29.76 | 648.02 K | $17.49 B |
| 05/20/2025 | $29.79 | $29.85 (0.2%) | $30.17 | $29.78 | 845.05 K | $17.52 B |
| 05/19/2025 | $29.07 | $29.15 (0.28%) | $29.19 | $28.90 | 806.60 K | $17.11 B |
| 05/16/2025 | $28.41 | $28.78 (1.3%) | $28.80 | $28.41 | 858.10 K | $16.89 B |
| 05/15/2025 | $28.24 | $28.40 (0.57%) | $28.42 | $28.09 | 802.55 K | $16.67 B |
| 05/14/2025 | $28.02 | $27.85 (-0.61%) | $28.05 | $27.79 | 777.12 K | $16.34 B |
| 05/13/2025 | $28.30 | $28.00 (-1.06%) | $28.30 | $27.83 | 413.65 K | $16.43 B |
| 05/12/2025 | $27.98 | $28.11 (0.46%) | $28.19 | $27.80 | 245.40 K | $16.50 B |
| 05/09/2025 | $28.12 | $28.39 (0.96%) | $28.45 | $28.03 | 254.20 K | $16.66 B |
| 05/08/2025 | $28.33 | $28.07 (-0.92%) | $28.42 | $28.05 | 753.06 K | $16.47 B |
| 05/07/2025 | $28.39 | $28.24 (-0.53%) | $28.59 | $28.18 | 685.80 K | $16.57 B |
| 05/06/2025 | $27.41 | $27.41 (0%) | $27.65 | $26.95 | 676.30 K | $16.08 B |
| 05/05/2025 | $25.96 | $25.62 (-1.31%) | $26.10 | $25.55 | 446.15 K | $15.03 B |
| 05/02/2025 | $25.76 | $25.59 (-0.66%) | $26.04 | $25.57 | 1.15 M | $15.02 B |
| 05/01/2025 | $25.24 | $25.02 (-0.87%) | $25.24 | $25.00 | 296.60 K | $14.68 B |
| 04/30/2025 | $25.28 | $25.38 (0.4%) | $25.38 | $24.97 | 292.13 K | $14.89 B |
| 04/29/2025 | $25.11 | $24.98 (-0.52%) | $25.12 | $24.85 | 223.01 K | $14.66 B |
| 04/28/2025 | $24.84 | $25.07 (0.93%) | $25.07 | $24.84 | 232.70 K | $14.71 B |
| 04/25/2025 | $24.40 | $24.46 (0.25%) | $24.47 | $24.24 | 249.60 K | $14.35 B |
| 04/24/2025 | $24.13 | $24.17 (0.17%) | $24.19 | $23.92 | 544.50 K | $14.18 B |
| 04/23/2025 | $23.68 | $23.64 (-0.17%) | $23.88 | $23.52 | 512.10 K | $13.87 B |
| 04/22/2025 | $23.76 | $23.99 (0.97%) | $24.32 | $23.65 | 984.00 K | $14.08 B |
| 04/21/2025 | $23.70 | $23.52 (-0.76%) | $23.70 | $23.28 | 292.61 K | $13.80 B |
| 04/17/2025 | $23.74 | $23.65 (-0.38%) | $23.85 | $23.51 | 445.03 K | $13.88 B |
| 04/16/2025 | $25.11 | $24.75 (-1.43%) | $25.16 | $24.69 | 316.60 K | $14.52 B |
| 04/15/2025 | $24.98 | $25.01 (0.12%) | $25.11 | $24.84 | 232.00 K | $14.68 B |
| 04/14/2025 | $24.52 | $24.67 (0.61%) | $24.82 | $24.45 | 545.90 K | $14.48 B |
| 04/11/2025 | $23.89 | $23.98 (0.38%) | $23.98 | $23.50 | 325.14 K | $14.07 B |
| 04/10/2025 | $23.76 | $23.82 (0.25%) | $23.99 | $23.28 | 454.20 K | $13.98 B |
| 04/09/2025 | $22.23 | $23.42 (5.35%) | $23.68 | $22.18 | 651.60 K | $13.74 B |
| 04/08/2025 | $23.49 | $22.56 (-3.96%) | $23.51 | $22.37 | 351.80 K | $13.24 B |
| 04/07/2025 | $23.10 | $23.23 (0.56%) | $24.08 | $22.87 | 699.40 K | $13.63 B |
| 04/04/2025 | $24.73 | $23.93 (-3.23%) | $24.74 | $23.91 | 488.32 K | $14.04 B |
| 04/03/2025 | $25.85 | $25.66 (-0.74%) | $25.96 | $25.63 | 474.24 K | $15.06 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.
