5 DAY PERFORMANCE
-4.92%
1 MONTH PERFORMANCE
-5.98%
3 MONTH PERFORMANCE
-3.59%
6 MONTH PERFORMANCE
+8.11%
YEAR-TO-DATE PERFORMANCE
+0.71%
1 YEAR PERFORMANCE
+13.55%
Fresenius Medical Care AG & Co. KGaA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $24.60 | $24.19 (-1.67%) | $24.62 | $24.13 | 557,977 | $14.20 B |
| 03/11/2025 | $24.13 | $24.36 (0.95%) | $24.44 | $23.92 | 375,100 | $14.30 B |
| 03/10/2025 | $24.18 | $23.76 (-1.74%) | $24.19 | $23.59 | 270,600 | $13.94 B |
| 03/07/2025 | $23.61 | $23.98 (1.57%) | $24.16 | $23.61 | 217,707 | $14.07 B |
| 03/06/2025 | $23.64 | $23.56 (-0.34%) | $23.94 | $23.51 | 209,610 | $13.83 B |
| 03/05/2025 | $23.48 | $23.72 (1.02%) | $23.80 | $23.41 | 243,600 | $13.92 B |
| 03/04/2025 | $22.99 | $22.84 (-0.65%) | $23.04 | $22.51 | 483,137 | $13.40 B |
| 03/03/2025 | $24.92 | $23.55 (-5.5%) | $24.95 | $23.36 | 715,931 | $13.82 B |
| 02/28/2025 | $23.94 | $24.21 (1.13%) | $24.23 | $23.87 | 395,100 | $14.21 B |
| 02/27/2025 | $23.65 | $23.80 (0.63%) | $23.90 | $23.60 | 403,000 | $13.97 B |
| 02/26/2025 | $23.47 | $23.56 (0.38%) | $23.66 | $23.42 | 243,728 | $13.83 B |
| 02/25/2025 | $23.62 | $23.45 (-0.72%) | $23.66 | $23.05 | 203,911 | $13.76 B |
| 02/24/2025 | $23.23 | $23.31 (0.34%) | $23.36 | $23.03 | 505,400 | $13.68 B |
| 02/21/2025 | $22.99 | $23.09 (0.43%) | $23.15 | $22.95 | 540,901 | $13.55 B |
| 02/20/2025 | $23.03 | $22.94 (-0.39%) | $23.18 | $22.86 | 204,334 | $13.46 B |
| 02/19/2025 | $23.26 | $23.22 (-0.17%) | $23.33 | $23.17 | 192,800 | $13.63 B |
| 02/18/2025 | $23.53 | $23.60 (0.3%) | $23.73 | $23.49 | 223,114 | $13.85 B |
| 02/14/2025 | $23.44 | $23.44 (0%) | $23.51 | $23.27 | 349,000 | $13.76 B |
| 02/13/2025 | $24.48 | $24.25 (-0.94%) | $24.62 | $24.14 | 416,300 | $14.23 B |
| 02/12/2025 | $24.15 | $24.32 (0.7%) | $24.39 | $24.12 | 103,621 | $14.27 B |
| 02/11/2025 | $24.22 | $24.28 (0.25%) | $24.44 | $24.16 | 208,800 | $14.25 B |
| 02/10/2025 | $24.25 | $24.17 (-0.33%) | $24.32 | $24.17 | 131,046 | $14.18 B |
| 02/07/2025 | $24.43 | $24.35 (-0.33%) | $24.49 | $24.16 | 218,206 | $14.29 B |
| 02/06/2025 | $24.44 | $24.30 (-0.57%) | $24.48 | $24.20 | 184,400 | $14.26 B |
| 02/05/2025 | $24.56 | $24.57 (0.04%) | $24.68 | $24.53 | 150,000 | $14.42 B |
| 02/04/2025 | $24.49 | $24.57 (0.33%) | $24.60 | $24.41 | 163,434 | $14.42 B |
| 02/03/2025 | $24.42 | $24.41 (-0.04%) | $24.71 | $24.29 | 141,200 | $14.32 B |
| 01/31/2025 | $24.90 | $24.87 (-0.12%) | $25.25 | $24.81 | 331,631 | $14.59 B |
| 01/30/2025 | $25.15 | $24.94 (-0.83%) | $25.17 | $24.90 | 216,700 | $14.64 B |
| 01/29/2025 | $24.67 | $24.84 (0.69%) | $25.06 | $24.64 | 262,800 | $14.58 B |
| 01/28/2025 | $24.69 | $24.66 (-0.12%) | $24.76 | $24.05 | 313,102 | $14.47 B |
| 01/27/2025 | $24.60 | $24.63 (0.12%) | $24.71 | $24.52 | 370,100 | $14.45 B |
| 01/24/2025 | $24.30 | $24.63 (1.36%) | $24.67 | $24.30 | 269,315 | $14.45 B |
| 01/23/2025 | $24.22 | $24.23 (0.04%) | $24.35 | $24.11 | 248,600 | $14.22 B |
| 01/22/2025 | $23.32 | $23.17 (-0.64%) | $23.32 | $23.05 | 300,220 | $13.60 B |
| 01/21/2025 | $22.92 | $23.09 (0.74%) | $23.15 | $22.90 | 182,349 | $13.55 B |
| 01/17/2025 | $23.05 | $23.07 (0.09%) | $23.27 | $23.05 | 160,900 | $13.54 B |
| 01/16/2025 | $22.85 | $23.16 (1.36%) | $23.19 | $22.79 | 189,200 | $13.59 B |
| 01/15/2025 | $22.79 | $22.79 (0%) | $22.88 | $22.69 | 286,710 | $13.37 B |
| 01/14/2025 | $22.21 | $22.64 (1.94%) | $22.69 | $22.14 | 392,800 | $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 |
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.
