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

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +2.6% vs the 50-day and +3.6% vs the 200-day average, 12% below the 52-week high and +21.5% off the 52-week low; a golden cross printed 77 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Fresenius Medical Care AG Co. KGaA trades 2.6% above its 50-day and 3.6% above its 200-day moving average. (as of 2026-10-30)

Fresenius Medical Care runs dialysis clinics and supplies the machines and consumables used to treat chronic kidney failure. It treats patients through its own outpatient centres, runs dialysis wards under contract inside hospitals, and supports home dialysis with training and delivery of supplies.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the FME.DE overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	41.09	41.20	40.29	40.40	-2.58%	1,048,368
2026-10-29	40.23	41.47	40.23	41.47	+2.14%	822,089
2026-10-28	40.34	40.79	40.15	40.60	+0.07%	474,134
2026-10-27	40.51	40.96	40.38	40.57	-0.44%	490,109
2026-10-26	40.67	41.14	40.50	40.75	+0.72%	692,595
2026-10-23	39.57	40.46	39.35	40.46	+3.27%	914,194
2026-10-22	38.68	39.28	38.37	39.18	+1.90%	622,265
2026-10-21	38.00	38.98	37.79	38.45	-2.56%	1,100,407
2026-10-20	39.40	39.73	39.33	39.46	+1.08%	549,853
2026-10-19	39.08	39.51	38.89	39.04	-1.26%	750,622
2026-10-16	39.43	39.78	39.15	39.54	+0.20%	862,109
2026-10-15	39.02	39.74	38.97	39.46	+2.95%	899,067
2026-10-14	37.58	38.39	37.40	38.33	+1.13%	1,120,575
2026-10-13	38.29	38.50	37.77	37.90	+0.00%	836,683
2026-10-12	37.86	38.22	37.72	37.90	+1.07%	869,193
2026-10-09	37.15	38.01	37.15	37.50	+2.12%	1,271,251
2026-10-08	36.49	37.07	36.05	36.72	-1.87%	1,568,785
2026-10-07	40.29	42.16	36.71	37.42	-6.85%	2,323,146
2026-10-06	40.72	40.86	39.90	40.17	-0.20%	508,467
2026-10-05	40.18	40.32	39.71	40.25	+1.77%	565,360
2026-10-02	39.57	39.75	39.28	39.55	-0.33%	504,415
2026-10-01	39.40	39.88	39.15	39.68	+0.28%	657,421
2026-09-30	39.64	39.84	39.23	39.57	+0.94%	1,034,505
2026-09-29	39.68	40.21	38.94	39.20	-3.16%	1,043,163
2026-09-28	39.99	40.70	39.99	40.48	+1.71%	655,626
2026-09-25	39.27	39.80	39.09	39.80	+1.14%	730,050
2026-09-24	39.53	39.57	39.11	39.35	-0.63%	603,395
2026-09-23	39.19	39.81	38.86	39.60	+0.76%	554,220
2026-09-22	38.87	39.41	38.67	39.30	+1.16%	401,163
2026-09-21	39.02	39.36	38.72	38.85	+0.41%	584,475
2026-09-18	38.85	38.94	38.44	38.69	-0.79%	2,205,039
2026-09-17	40.00	40.25	38.85	39.00	-2.57%	584,906
2026-09-16	39.96	40.28	39.57	40.03	+0.63%	653,445
2026-09-15	39.80	40.14	39.52	39.78	+0.56%	673,887
2026-09-14	39.00	39.67	38.79	39.56	+2.91%	855,178
2026-09-11	38.74	39.10	38.44	38.44	-0.13%	736,252
2026-09-10	38.61	38.89	38.30	38.49	-0.13%	682,442
2026-09-09	38.56	38.91	38.22	38.54	-0.64%	807,569
2026-09-08	39.34	39.77	38.77	38.79	-1.25%	569,416
2026-09-07	38.97	39.44	38.81	39.28	+0.15%	712,407
2026-09-04	38.57	39.28	38.52	39.22	+1.61%	965,262
2026-09-03	39.01	39.41	38.43	38.60	-1.93%	960,594
2026-09-02	39.35	39.49	38.93	39.36	-0.46%	841,855
2026-09-01	39.33	39.86	39.18	39.54	+0.23%	988,432
2026-08-31	40.21	40.25	39.26	39.45	-1.18%	1,433,204
2026-08-28	40.36	40.38	39.54	39.92	-0.52%	894,046
2026-08-27	40.12	40.21	39.68	40.13	-0.57%	831,230
2026-08-26	40.18	40.85	40.18	40.36	+0.00%	456,459
2026-08-25	40.40	40.44	39.99	40.36	+0.15%	607,468
2026-08-24	40.16	40.45	40.00	40.30	+0.40%	709,219
2026-08-21	40.56	40.70	40.09	40.14	-1.83%	1,082,457
2026-08-20	40.78	41.06	40.52	40.89	-0.10%	491,938
2026-08-19	40.76	41.27	40.46	40.93	+0.52%	654,122
2026-08-18	40.96	41.33	40.72	40.72	-0.17%	639,333
2026-08-17	40.98	41.21	40.68	40.79	-0.61%	566,063
2026-08-14	41.15	41.42	40.73	41.04	+0.12%	522,563
2026-08-13	41.68	41.68	40.95	40.99	-0.05%	703,707
2026-08-12	41.38	41.81	40.97	41.01	-1.91%	880,281
2026-08-11	42.35	42.69	41.81	41.81	-1.18%	446,860
2026-08-10	42.36	42.51	41.92	42.31	+0.62%	539,097
2026-08-07	42.10	42.35	41.64	42.05	+0.41%	721,297
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

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-5.44%
Sep+0.74%
Oct+2.83%
Nov-9.68%
Dec+0.12%

FAQ · from the current price data · as of 2026-10-30

Quick answers

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

40.40 on 2026-10-30, from the Closelook data lake's daily price record.

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

47.54 high and 34.57 low over the trailing 52 weeks, as of 2026-10-30.

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 466 daily bars in the Closelook data lake.

What is the current Closelooknet signal on FME.DE?

Uptrend stack intact: Trades +2.6% vs the 50-day and +3.6% vs the 200-day average, 12% below the 52-week high and +21.5% off the 52-week low; a golden cross printed 77 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is FME.DE above its 50-day and 200-day moving averages?

Fresenius Medical Care AG Co. KGaA trades 2.6% above its 50-day and 3.6% above its 200-day moving average (2.9% above its 20-day). As of 2026-10-30.