FMS - Fresenius Medical Care AG & Co. KGaA

NYSE - Nasdaq Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Oct 17, 2019 34.38 34.38 34.02 34.08 34.08 47,055
Oct 16, 2019 34.27 34.27 33.83 33.87 33.87 183,500
Oct 15, 2019 33.42 33.84 33.26 33.68 33.68 109,000
Oct 14, 2019 32.59 33.09 32.59 32.92 32.92 116,700
Oct 11, 2019 33.12 33.33 33.08 33.17 33.17 245,900
Oct 10, 2019 32.81 32.92 32.49 32.59 32.59 194,900
Oct 09, 2019 32.82 32.90 32.59 32.67 32.67 238,500
Oct 08, 2019 32.25 32.35 32.05 32.10 32.10 174,400
Oct 07, 2019 32.18 32.46 32.18 32.28 32.28 163,900
Oct 04, 2019 32.29 32.54 32.23 32.44 32.44 166,300
Oct 03, 2019 31.75 32.08 31.66 32.05 32.05 130,200
Oct 02, 2019 31.72 31.95 31.63 31.80 31.80 203,100
Oct 01, 2019 32.94 32.97 32.47 32.60 32.60 143,300
Sep 30, 2019 33.66 33.84 33.53 33.59 33.59 95,800
Sep 27, 2019 33.96 33.99 33.54 33.69 33.69 87,800
Sep 26, 2019 33.82 33.93 33.57 33.69 33.69 118,100
Sep 25, 2019 33.73 33.90 33.65 33.81 33.81 159,200
Sep 24, 2019 35.05 35.05 34.42 34.42 34.42 176,400
Sep 23, 2019 34.49 34.56 34.39 34.46 34.46 95,000
Sep 20, 2019 34.33 34.62 34.33 34.54 34.54 140,000
Sep 19, 2019 34.98 35.16 34.94 35.02 35.02 111,200
Sep 18, 2019 34.90 34.99 34.66 34.85 34.85 107,400
Sep 17, 2019 34.93 35.03 34.86 34.93 34.93 146,900
Sep 16, 2019 34.66 34.80 34.66 34.75 34.75 85,400
Sep 13, 2019 34.99 35.07 34.74 34.76 34.76 110,900
Sep 12, 2019 34.31 34.68 34.29 34.62 34.62 143,200
Sep 11, 2019 34.70 34.77 34.54 34.75 34.75 119,000
Sep 10, 2019 34.14 34.83 33.97 34.80 34.80 127,200
Sep 09, 2019 34.38 34.63 34.25 34.63 34.63 122,500
Sep 06, 2019 34.11 34.39 34.05 34.26 34.26 119,300
Sep 05, 2019 34.16 34.18 33.78 33.90 33.90 132,300
Sep 04, 2019 33.95 34.03 33.72 33.80 33.80 131,200
Sep 03, 2019 33.28 33.59 33.23 33.58 33.58 124,400
Aug 30, 2019 33.76 33.77 33.39 33.60 33.60 109,800
Aug 29, 2019 33.67 33.75 33.54 33.70 33.70 123,600
Aug 28, 2019 33.32 33.57 33.18 33.28 33.28 248,200
Aug 27, 2019 33.56 33.65 33.16 33.18 33.18 297,200
Aug 26, 2019 33.65 33.72 33.53 33.64 33.64 195,900
Aug 23, 2019 33.79 34.00 33.36 33.41 33.41 283,000
Aug 22, 2019 33.73 33.75 33.31 33.33 33.33 100,400
Aug 21, 2019 33.30 33.41 33.12 33.41 33.41 414,900
Aug 20, 2019 33.75 33.83 33.39 33.41 33.41 147,200
Aug 19, 2019 33.59 33.85 33.52 33.54 33.54 205,300
Aug 16, 2019 32.40 33.34 32.40 33.13 33.13 529,800
Aug 15, 2019 32.49 32.70 32.32 32.52 32.52 158,100
Aug 14, 2019 32.81 32.95 32.71 32.72 32.72 143,100
Aug 13, 2019 33.09 33.79 33.05 33.50 33.50 213,800
Aug 12, 2019 33.33 33.48 33.13 33.15 33.15 182,800
Aug 09, 2019 33.56 33.80 33.41 33.66 33.66 153,200
Aug 08, 2019 33.70 33.78 33.55 33.59 33.59 131,200
Aug 07, 2019 33.17 33.59 33.05 33.45 33.45 204,900
Aug 06, 2019 33.68 33.69 33.31 33.51 33.51 248,800
Aug 05, 2019 33.70 33.72 33.29 33.37 33.37 192,400
Aug 02, 2019 34.29 34.34 34.07 34.24 34.24 151,100
Aug 01, 2019 34.73 34.89 34.33 34.42 34.42 460,100
Jul 31, 2019 35.68 35.69 34.46 34.77 34.77 277,800
Jul 30, 2019 35.30 35.96 35.05 35.61 35.61 647,500
Jul 29, 2019 37.72 38.19 37.56 38.09 38.09 310,100
Jul 26, 2019 37.28 37.65 37.26 37.59 37.59 106,300
Jul 25, 2019 38.36 38.36 37.56 37.57 37.57 139,100
Jul 24, 2019 38.37 38.52 38.04 38.47 38.47 138,100
Jul 23, 2019 38.23 38.48 38.14 38.37 38.37 87,000
Jul 22, 2019 37.98 38.15 37.91 38.04 38.04 446,200
Jul 19, 2019 37.62 37.84 37.52 37.63 37.63 271,000
Jul 18, 2019 38.04 38.40 37.90 38.38 38.38 235,900
Jul 17, 2019 38.03 38.50 38.00 38.09 38.09 483,500
Jul 16, 2019 39.84 39.84 39.46 39.50 39.50 92,800
Jul 15, 2019 39.73 39.80 39.54 39.75 39.75 112,900
Jul 12, 2019 39.37 39.38 39.06 39.32 39.32 196,700
Jul 11, 2019 39.64 39.88 39.52 39.60 39.60 194,600
Jul 10, 2019 37.71 38.51 37.67 38.41 38.41 388,900
Jul 09, 2019 37.80 38.08 36.88 37.48 37.48 532,200
Jul 08, 2019 39.59 39.60 39.37 39.44 39.44 261,900
Jul 05, 2019 39.64 39.97 39.59 39.94 39.94 73,600
Jul 03, 2019 39.98 39.99 39.77 39.85 39.85 57,300
Jul 02, 2019 39.79 39.82 39.56 39.64 39.64 83,400
Jul 01, 2019 40.04 40.17 39.76 39.78 39.78 242,300
Jun 28, 2019 39.14 39.35 39.00 39.28 39.28 86,700
Jun 27, 2019 39.00 39.14 38.98 39.05 39.05 91,300
Jun 26, 2019 39.02 39.03 38.66 38.76 38.76 181,800
Jun 25, 2019 38.76 38.92 38.49 38.52 38.52 251,300
Jun 24, 2019 39.24 39.31 38.81 38.90 38.90 699,600
Jun 21, 2019 40.03 40.12 39.78 39.90 39.90 267,200
Jun 20, 2019 40.25 40.38 40.03 40.04 40.04 193,400
Jun 19, 2019 39.30 39.56 39.21 39.48 39.48 336,600
Jun 18, 2019 38.04 38.51 37.97 38.31 38.31 139,800
Jun 17, 2019 37.65 37.92 37.61 37.77 37.77 260,800
Jun 14, 2019 37.54 37.54 37.36 37.41 37.41 215,500
Jun 13, 2019 37.22 37.48 37.16 37.43 37.43 127,300
Jun 12, 2019 37.29 37.34 37.11 37.27 37.27 203,000
Jun 11, 2019 38.76 38.76 38.19 38.35 38.35 260,000
Jun 10, 2019 37.71 38.01 37.61 37.87 37.87 132,300
Jun 07, 2019 37.68 37.87 37.55 37.63 37.63 306,200
Jun 06, 2019 37.48 37.65 37.31 37.51 37.51 140,300
Jun 05, 2019 37.59 37.61 37.28 37.45 37.45 155,000
Jun 04, 2019 37.40 37.69 37.18 37.69 37.69 207,300
Jun 03, 2019 36.56 36.96 36.48 36.86 36.86 221,500
May 31, 2019 36.49 36.53 36.32 36.41 36.41 206,300
May 30, 2019 36.79 36.98 36.71 36.91 36.91 148,300
May 29, 2019 37.11 37.12 36.82 36.94 36.94 605,400
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...