Fresenius Medical Care AG Co. KGaA (FME.DE) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	42.10	42.35	41.64	42.05	+0.41%	721,439
2026-08-06	41.76	42.57	41.74	41.88	+1.38%	1,030,795
2026-08-05	41.35	42.40	40.67	41.31	-0.36%	1,412,109
2026-08-04	41.30	43.16	40.56	41.46	-7.58%	2,569,606
2026-08-03	44.66	45.90	44.42	44.86	+0.92%	799,106
2026-07-31	44.80	45.04	44.10	44.45	+0.36%	705,793
2026-07-30	43.25	44.47	43.09	44.29	+1.63%	850,154
2026-07-29	43.78	44.08	43.40	43.58	+0.72%	694,739
2026-07-28	43.05	43.62	42.82	43.27	-1.39%	1,051,333
2026-07-27	43.39	43.95	43.38	43.88	+1.41%	408,124
2026-07-24	42.89	43.32	42.56	43.27	+0.65%	539,916
2026-07-23	42.60	43.00	42.31	42.99	+0.58%	598,332
2026-07-22	43.19	43.30	42.63	42.74	-1.25%	542,967
2026-07-21	42.62	43.41	42.33	43.28	+2.39%	907,924
2026-07-20	42.02	42.54	41.79	42.27	+0.07%	675,310
2026-07-17	42.44	42.56	41.73	42.24	+0.45%	778,909
2026-07-16	42.04	42.28	41.62	42.05	-0.17%	773,628
2026-07-15	42.00	42.12	41.28	42.12	-0.66%	637,574
2026-07-14	42.66	42.77	42.23	42.40	-1.26%	428,435
2026-07-13	42.29	42.94	42.12	42.94	+2.41%	705,774
2026-07-10	42.07	42.28	41.76	41.93	+0.22%	522,248
2026-07-09	41.90	42.05	41.59	41.84	-0.38%	656,251
2026-07-08	41.80	42.02	41.41	42.00	-0.69%	572,889
2026-07-07	41.57	42.61	41.57	42.29	+2.67%	664,251
2026-07-06	41.21	41.47	41.10	41.19	+0.22%	467,557
2026-07-03	40.71	41.38	40.59	41.10	-0.12%	656,322
2026-07-02	40.19	41.42	39.93	41.15	+2.64%	1,295,024
2026-07-01	40.10	40.41	39.48	40.09	+1.24%	956,847
2026-06-30	39.87	39.91	39.18	39.60	+0.10%	1,075,993
2026-06-29	40.81	40.95	39.55	39.56	-3.18%	754,683
2026-06-26	41.29	41.29	40.43	40.86	-0.07%	805,770
2026-06-25	40.42	41.18	39.37	40.89	-2.99%	1,567,872
2026-06-24	41.79	42.23	41.52	42.15	+1.44%	877,774
2026-06-23	41.17	41.95	41.04	41.55	+0.73%	876,315
2026-06-22	41.14	41.68	40.78	41.25	+1.35%	1,082,066
2026-06-19	40.72	41.12	40.20	40.70	-1.36%	2,524,319
2026-06-18	41.02	41.26	40.60	41.26	-0.29%	920,910
2026-06-17	40.63	41.38	40.46	41.38	+0.85%	850,742
2026-06-16	40.70	41.10	40.51	41.03	+0.81%	606,370
2026-06-15	40.20	40.90	40.20	40.70	+2.60%	912,418
2026-06-12	38.67	39.75	38.67	39.67	+2.51%	964,834
2026-06-11	38.53	39.20	38.34	38.70	-0.33%	990,466
2026-06-10	39.00	39.17	38.68	38.83	+0.52%	932,889
2026-06-09	37.75	38.94	37.66	38.63	+1.77%	806,103
2026-06-08	38.10	38.36	37.67	37.96	-0.58%	575,781
2026-06-05	37.84	38.32	37.79	38.18	+1.17%	639,329
2026-06-04	36.46	37.98	36.46	37.74	+4.78%	1,082,606
2026-06-03	35.46	36.14	35.32	36.02	+0.92%	780,553
2026-06-02	36.24	36.31	35.69	35.69	-1.95%	1,145,861
2026-06-01	36.91	37.05	35.85	36.40	-2.12%	1,000,656
2026-05-29	37.47	37.65	37.03	37.19	-0.13%	2,549,303
2026-05-28	36.86	37.39	36.33	37.24	+0.40%	714,410
2026-05-27	37.12	37.65	36.99	37.09	-0.59%	602,373
2026-05-26	38.00	38.10	37.23	37.31	-0.88%	675,116
2026-05-25	37.47	37.70	37.35	37.64	+1.02%	371,100
2026-05-22	37.41	37.56	36.76	37.26	-3.89%	807,645
2026-05-21	38.43	39.04	38.43	38.77	+0.68%	451,958
2026-05-20	37.94	38.51	37.88	38.51	+0.44%	479,383
2026-05-19	38.20	38.66	38.06	38.34	+0.58%	601,036
2026-05-18	37.19	38.25	36.95	38.12	+2.42%	502,049
2026-05-15	36.87	37.46	36.87	37.22	+0.62%	713,845
2026-05-14	36.65	37.15	36.63	36.99	+1.26%	423,665
2026-05-13	37.63	37.75	36.28	36.53	-3.00%	706,758
2026-05-12	37.10	38.44	37.10	37.66	+1.05%	811,906
2026-05-11	37.38	37.58	37.01	37.27	-0.19%	853,943
2026-05-08	37.10	38.00	36.96	37.34	+0.38%	1,006,615
2026-05-07	36.00	37.32	35.91	37.20	+3.82%	932,493
2026-05-06	34.77	36.20	34.60	35.83	+3.20%	1,428,168
2026-05-05	36.28	37.57	34.57	34.72	-10.68%	2,671,756
2026-05-04	38.59	39.09	38.33	38.87	+0.67%	582,574
2026-04-30	37.75	38.61	37.66	38.61	+1.42%	827,945
2026-04-29	38.23	38.46	37.99	38.07	-1.65%	624,066
2026-04-28	38.35	38.89	38.35	38.71	-0.10%	400,574
2026-04-27	38.75	38.97	38.52	38.75	-0.23%	495,093
2026-04-24	38.81	39.38	38.41	38.84	-0.44%	719,170
2026-04-23	39.18	39.64	39.01	39.01	-0.48%	754,528
2026-04-22	39.05	39.45	38.85	39.20	-1.01%	897,976
2026-04-21	39.31	39.96	39.11	39.60	+0.43%	816,601
2026-04-20	39.63	39.68	38.71	39.43	-0.35%	911,430
2026-04-17	38.82	39.61	38.77	39.57	+1.59%	741,417
2026-04-16	38.68	39.20	38.38	38.95	+0.67%	743,317
2026-04-15	39.50	39.59	38.69	38.69	-2.42%	1,228,910
2026-04-14	40.30	40.45	39.65	39.65	-0.92%	751,366
2026-04-13	39.99	40.16	39.59	40.02	-0.79%	494,207
2026-04-10	40.26	40.64	40.22	40.34	+0.75%	745,524
2026-04-09	40.44	40.60	39.76	40.04	-0.52%	474,396
2026-04-08	39.25	40.47	39.25	40.25	+2.91%	712,838
2026-04-07	39.01	39.64	38.81	39.11	+1.14%	701,073
2026-04-02	38.17	38.67	38.01	38.67	+0.21%	651,266
2026-04-01	38.94	39.16	38.46	38.59	+0.05%	675,600
2026-03-31	38.89	39.09	38.46	38.57	-0.82%	697,410
2026-03-30	38.51	38.89	38.30	38.89	+0.91%	685,443
2026-03-27	38.79	39.05	38.46	38.54	-1.03%	747,108
2026-03-26	38.31	39.16	38.22	38.94	+1.41%	668,313
2026-03-25	38.22	38.40	37.91	38.40	+1.21%	660,198
2026-03-24	37.72	38.22	37.66	37.94	+1.25%	848,295
2026-03-23	36.91	38.02	36.82	37.47	-0.72%	1,219,013
2026-03-20	38.22	38.36	37.58	37.74	-1.38%	1,571,850
2026-03-19	39.09	39.15	38.25	38.27	-2.79%	903,137
2026-03-18	40.22	40.36	38.94	39.37	-2.23%	852,006
2026-03-17	39.89	40.44	39.61	40.27	+0.85%	529,862
2026-03-16	39.73	40.42	39.72	39.93	+0.38%	662,809
2026-03-13	39.19	39.96	39.17	39.78	+0.03%	690,583
2026-03-12	39.48	39.92	39.18	39.77	+1.32%	756,955
2026-03-11	39.60	39.93	38.96	39.25	-0.86%	652,067
2026-03-10	39.22	39.80	38.84	39.59	-0.43%	877,227
2026-03-09	39.28	40.17	39.07	39.76	+0.71%	743,879
2026-03-06	39.71	40.20	39.20	39.48	-0.55%	930,969
2026-03-05	39.20	40.04	39.00	39.70	+1.40%	1,152,520
2026-03-04	39.92	40.17	38.95	39.15	-0.91%	1,082,049
2026-03-03	40.07	40.52	39.34	39.51	-0.83%	1,494,797
2026-03-02	38.58	40.15	38.58	39.84	+0.99%	977,708
2026-02-27	39.34	39.85	39.17	39.45	+0.59%	987,369
2026-02-26	38.50	39.49	38.50	39.22	+2.56%	1,021,419
2026-02-25	38.20	38.63	37.66	38.24	-0.10%	1,126,057
2026-02-24	38.50	40.72	37.23	38.28	-7.51%	2,696,297
2026-02-23	41.02	41.64	40.88	41.39	+0.53%	761,181
2026-02-20	40.93	41.33	40.80	41.17	+1.18%	773,229
2026-02-19	40.74	41.31	40.68	40.69	+0.74%	539,716
2026-02-18	41.23	41.54	40.23	40.39	-2.35%	795,901
2026-02-17	40.88	41.79	40.88	41.36	+1.15%	744,677
2026-02-16	40.96	41.16	40.56	40.89	-0.15%	415,217
2026-02-13	41.02	41.46	40.81	40.95	-0.10%	569,676
2026-02-12	40.65	41.02	40.05	40.99	+2.14%	1,162,465
2026-02-11	40.25	40.35	39.91	40.13	-0.55%	974,287
2026-02-10	39.97	40.42	39.88	40.35	+1.41%	1,176,505
2026-02-09	40.62	40.62	39.28	39.79	-2.09%	995,542
2026-02-06	40.56	41.17	40.41	40.64	+0.40%	1,029,840
2026-02-05	40.34	40.84	40.00	40.48	+0.52%	1,439,044
2026-02-04	38.89	40.31	38.85	40.27	+3.55%	895,308
2026-02-03	38.49	39.26	37.95	38.89	+2.07%	1,270,256
2026-02-02	38.30	38.49	37.93	38.10	+0.50%	712,722
2026-01-30	37.72	38.06	37.52	37.91	+1.28%	889,065
2026-01-29	37.61	37.62	37.18	37.43	+0.43%	771,592
2026-01-28	37.20	37.50	37.03	37.27	+0.38%	830,773
2026-01-27	37.18	37.46	36.94	37.13	-0.19%	815,792
2026-01-26	36.95	37.50	36.72	37.20	-0.05%	746,211
2026-01-23	37.71	37.79	36.96	37.22	-0.72%	880,600
2026-01-22	37.10	37.66	36.64	37.49	+2.35%	1,008,722
2026-01-21	36.16	37.02	36.16	36.63	+1.81%	887,456
2026-01-20	36.00	36.54	35.67	35.98	-3.02%	1,353,507
2026-01-19	37.50	37.50	36.81	37.10	-0.99%	864,614
2026-01-16	37.17	37.48	37.03	37.47	+1.46%	1,263,297
2026-01-15	36.61	36.98	36.23	36.93	-0.11%	1,482,435
2026-01-14	38.36	38.36	36.67	36.97	-6.02%	2,823,764
2026-01-13	40.80	40.80	39.34	39.34	-3.20%	856,131
2026-01-12	39.59	40.98	39.55	40.64	+2.89%	835,009
2026-01-09	39.19	39.94	38.93	39.50	+1.26%	814,286
2026-01-08	38.94	39.14	38.53	39.01	-0.43%	818,800
2026-01-07	40.60	40.65	38.98	39.18	-2.59%	937,490
2026-01-06	40.55	40.79	39.73	40.22	-0.69%	767,856
2026-01-05	40.41	40.50	40.00	40.50	+0.82%	407,650
2026-01-02	40.79	40.79	40.00	40.17	-1.45%	595,807
2025-12-30	40.53	40.78	40.29	40.76	+0.37%	317,451
2025-12-29	40.77	40.93	40.61	40.61	-0.25%	624,475
2025-12-23	40.75	40.93	40.70	40.71	-0.22%	492,817
2025-12-22	40.20	40.92	40.13	40.80	+1.14%	839,273
2025-12-19	40.24	40.46	40.08	40.34	+0.15%	1,499,219
2025-12-18	40.15	40.36	40.04	40.28	-0.05%	702,516
2025-12-17	40.51	40.56	40.17	40.30	+0.30%	722,878
2025-12-16	40.35	40.63	40.07	40.18	+0.53%	751,445
2025-12-15	40.30	40.60	39.97	39.97	-0.40%	629,123
2025-12-12	39.68	40.13	39.52	40.13	+0.53%	772,831
2025-12-11	39.96	40.05	39.63	39.92	-0.05%	770,923
2025-12-10	39.18	39.98	39.17	39.94	+1.73%	873,931
2025-12-09	39.15	39.56	38.98	39.26	-0.53%	971,907
2025-12-08	39.91	40.28	39.47	39.47	-1.42%	933,210
2025-12-05	40.23	40.67	40.02	40.04	-0.15%	902,467
2025-12-04	40.40	40.82	40.10	40.10	-0.59%	845,670
2025-12-03	40.69	40.69	40.25	40.34	-1.37%	1,080,771
2025-12-02	40.66	40.98	40.56	40.90	+0.47%	686,656
2025-12-01	41.19	41.25	40.71	40.71	-1.31%	793,389
2025-11-28	41.25	41.37	41.10	41.25	+0.27%	548,511
2025-11-27	41.10	41.27	40.99	41.14	-0.19%	440,544
2025-11-26	41.59	41.64	40.89	41.22	-1.08%	613,094
2025-11-25	41.40	41.88	41.08	41.67	+0.65%	474,444
2025-11-24	40.75	41.40	40.63	41.40	+2.12%	1,049,943
2025-11-21	39.22	40.54	39.10	40.54	+2.32%	870,322
2025-11-20	39.62	39.97	39.50	39.62	+0.25%	509,059
2025-11-19	39.50	40.01	39.50	39.52	-0.30%	679,603
2025-11-18	39.50	39.94	39.20	39.64	-1.12%	688,524
2025-11-17	40.45	40.47	40.07	40.09	-0.89%	570,075
2025-11-14	40.64	40.83	40.00	40.45	-1.34%	740,736
2025-11-13	41.41	41.55	40.82	41.00	-1.51%	693,372
2025-11-12	41.71	41.79	41.28	41.63	+0.31%	729,801
2025-11-11	41.02	41.50	40.55	41.50	+0.88%	634,312
2025-11-10	41.23	41.89	41.12	41.14	-0.63%	835,122
2025-11-07	42.28	42.35	41.34	41.40	-1.52%	696,272
2025-11-06	42.07	42.73	41.98	42.04	+0.67%	745,224
2025-11-05	41.05	42.12	41.04	41.76	+1.43%	1,263,957
2025-11-04	45.84	45.84	40.97	41.17	-9.85%	1,969,117
2025-11-03	46.35	46.66	45.67	45.67	-1.91%	783,707
2025-10-31	46.41	46.85	46.36	46.56	-0.11%	475,586
2025-10-30	46.46	47.54	46.27	46.61	-0.45%	675,632
2025-10-29	46.40	47.14	46.32	46.82	+0.71%	539,227
2025-10-28	46.77	46.89	46.35	46.49	-0.43%	286,011
2025-10-27	47.20	47.20	46.57	46.69	-0.85%	305,478
2025-10-24	46.38	47.09	46.11	47.09	+1.29%	457,431
2025-10-23	47.07	47.20	46.10	46.49	-1.44%	690,274
2025-10-22	47.00	47.23	46.54	47.17	+0.83%	466,778
2025-10-21	46.49	46.93	46.45	46.78	+0.39%	579,390
2025-10-20	46.66	46.87	46.35	46.60	+0.43%	514,586
2025-10-17	46.42	46.79	46.28	46.40	-0.17%	568,915
2025-10-16	46.22	46.68	45.63	46.48	+0.96%	785,154
2025-10-15	45.50	46.38	45.50	46.04	-2.04%	671,494
2025-10-14	47.39	47.86	47.00	47.00	-1.07%	395,337
2025-10-13	46.70	47.65	46.68	47.51	+2.17%	392,991
2025-10-10	47.05	47.44	46.50	46.50	-1.50%	417,517
2025-10-09	46.52	47.67	46.52	47.21	+0.83%	519,071
2025-10-08	46.25	47.41	46.12	46.82	+1.23%	493,543
2025-10-07	45.70	46.36	45.49	46.25	+1.16%	436,909
2025-10-06	45.61	45.79	45.27	45.72	+0.33%	239,109
2025-10-03	45.50	45.84	45.19	45.57	+0.18%	205,713
2025-10-02	45.37	45.76	45.26	45.49	+0.46%	446,443
2025-10-01	44.71	45.29	44.59	45.28	+1.39%	652,800
2025-09-30	43.95	44.66	43.80	44.66	+1.68%	609,136
2025-09-29	43.70	44.10	43.32	43.92	+0.57%	352,286
2025-09-26	43.12	43.90	43.09	43.67	+1.28%	616,794
2025-09-25	43.90	44.04	43.12	43.12	-2.27%	440,296
2025-09-24	43.71	44.36	43.71	44.12	+0.62%	433,349
2025-09-23	43.63	44.23	43.54	43.85	+1.50%	427,054
2025-09-22	43.20	43.26	42.84	43.20	-0.14%	353,346
2025-09-19	43.29	43.53	43.09	43.26	+0.28%	1,385,632
2025-09-18	43.34	43.77	42.96	43.14	-0.62%	421,002
2025-09-17	42.78	43.52	42.52	43.41	+1.71%	599,794
2025-09-16	41.87	42.72	41.87	42.68	+1.47%	673,835
2025-09-15	42.10	42.92	41.92	42.06	-1.04%	535,997
2025-09-12	42.77	43.15	42.50	42.50	-0.68%	398,783
2025-09-11	42.31	43.15	42.29	42.79	+0.97%	669,585
2025-09-10	42.90	43.03	42.30	42.38	-1.10%	750,705
2025-09-09	42.66	43.15	42.51	42.85	+1.25%	546,573
2025-09-08	42.15	42.50	42.10	42.32	+0.79%	448,747
2025-09-05	41.95	42.17	41.50	41.99	+0.67%	600,167
2025-09-04	41.78	41.99	40.92	41.71	-0.45%	866,815
2025-09-03	41.86	42.27	41.70	41.90	+0.48%	677,813
2025-09-02	42.72	42.80	41.44	41.70	-5.31%	1,203,749
2025-09-01	44.11	44.20	43.79	44.04	+0.57%	197,423
2025-08-29	43.16	43.84	43.12	43.79	+1.60%	672,382
2025-08-28	43.35	43.54	43.02	43.10	-0.37%	565,767
2025-08-27	43.79	43.87	43.22	43.26	-0.92%	453,527
2025-08-26	43.43	43.96	43.43	43.66	+0.05%	738,946
2025-08-25	43.45	43.76	43.17	43.64	+0.09%	411,333
2025-08-22	43.37	43.70	43.37	43.60	+0.00%	482,236
2025-08-21	43.15	43.64	43.02	43.60	+0.67%	397,264
2025-08-20	42.87	43.37	42.87	43.31	+0.70%	385,418
2025-08-19	42.50	43.22	42.48	43.01	+0.58%	579,355
2025-08-18	42.71	42.81	42.27	42.76	+0.30%	439,775
2025-08-15	42.84	43.12	42.63	42.63	+0.19%	428,637
2025-08-14	42.40	42.86	42.32	42.55	+0.02%	453,506
2025-08-13	41.33	42.56	41.33	42.54	+2.90%	616,243

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+3.00%). Worst month: Nov (-9.68%). Based on 2 years of daily data (2025–2026).

Jan+2.37%
Feb+0.52%
Mar-3.51%
Apr-1.47%
May+3.00%
Jun+2.66%
Jul+1.01%
Aug+1.18%
Sep+1.41%
Oct+2.83%
Nov-9.68%
Dec+0.12%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Fresenius Medical Care AG Co. KGaA's (FME.DE) latest close?

42.05 on 2026-08-07, from the Closelook data lake's daily price record.

What is FME.DE's 52-week high and low?

47.86 high and 34.57 low over the trailing 52 weeks, as of 2026-08-07.

What is Fresenius Medical Care AG Co. KGaA's strongest and weakest month historically?

Historically, FME.DE's strongest calendar month has been May (average +3.00%) and its weakest Nov (average -9.68%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 406 daily bars in the Closelook data lake.