NYSE:FMS | Historical Stock Price | Fresenius Medical Care AG

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-09-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.61$6.65$12.22$22.48$41.33$76.001996-09-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$33.99$41.5787,400——
2011-12-29$33.85$41.40127,400——
2011-12-28$33.35$40.7879,000——
2011-12-27$33.76$41.29119,400——
2011-12-23$33.85$41.4058,600——
2011-12-22$33.63$41.1498,000——
2011-12-21$33.62$41.12128,000——
2011-12-20$33.53$41.01131,000——
2011-12-19$33.03$40.39149,000——
2011-12-16$33.00$40.36172,800——
2011-12-15$33.06$40.43144,800——
2011-12-14$32.79$40.11146,600——
2011-12-13$32.76$40.06229,800——
2011-12-12$33.08$40.45165,200——
2011-12-09$33.58$41.07189,800——
2011-12-08$33.42$40.88587,600——
2011-12-07$33.33$40.771,792,400——
2011-12-06$33.15$40.54459,200——
2011-12-05$33.74$41.27335,400——
2011-12-02$34.15$41.76253,800——
2011-12-01$34.88$42.66384,800——
2011-11-30$34.34$42.00389,400——
2011-11-29$32.99$40.35140,000——
2011-11-28$32.90$40.25190,200——
2011-11-25$32.48$39.73183,400——
2011-11-23$32.99$40.3594,400——
2011-11-22$33.55$41.04108,200——
2011-11-21$33.46$40.93134,800——
2011-11-18$34.15$41.78137,000——
2011-11-17$34.15$41.76180,200——
2011-11-16$34.42$42.0999,200——
2011-11-15$34.90$42.68123,400——
2011-11-14$34.38$42.05145,000——
2011-11-11$34.97$42.77128,600——
2011-11-10$34.12$41.73392,800——
2011-11-09$34.04$41.63341,000——
2011-11-08$35.36$43.25196,400——
2011-11-07$35.16$43.00178,800——
2011-11-04$35.31$43.18148,000——
2011-11-03$35.37$43.26241,800——
2011-11-02$34.67$42.41257,400——
2011-11-01$34.70$42.44298,800——
2011-10-31$36.35$44.46220,000——
2011-10-28$38.01$46.50203,800——
2011-10-27$36.59$44.75174,200——
2011-10-26$36.32$44.42145,200——
2011-10-25$36.12$44.18155,400——
2011-10-24$36.19$44.26133,200——
2011-10-21$36.22$44.30138,800——
2011-10-20$34.96$42.75138,600——
2011-10-19$34.88$42.66162,000——
2011-10-18$35.42$43.33203,600——
2011-10-17$34.16$41.78116,400——
2011-10-14$35.54$43.46109,200——
2011-10-13$34.65$42.38128,800——
2011-10-12$34.33$41.99138,200——
2011-10-11$34.37$42.04137,400——
2011-10-10$33.69$41.21120,800——
2011-10-07$32.74$40.04217,600——
2011-10-06$33.21$40.62178,000——
2011-10-05$32.93$40.28172,800——
2011-10-04$33.24$40.66194,600——
2011-10-03$32.49$39.73274,800——
2011-09-30$33.76$41.30229,400——
2011-09-29$34.08$41.68399,200——
2011-09-28$34.70$42.44233,600——
2011-09-27$34.63$42.35238,000——
2011-09-26$35.40$43.30234,800——
2011-09-23$33.99$41.58141,400——
2011-09-22$33.20$40.60179,600——
2011-09-21$34.68$42.42339,800——
2011-09-20$35.24$43.10141,000——
2011-09-19$34.90$42.69126,400——
2011-09-16$35.52$43.45651,000——
2011-09-15$34.99$42.79359,000——
2011-09-14$34.40$42.07175,200——
2011-09-13$33.33$40.77109,600——
2011-09-12$33.26$40.69127,600——
2011-09-09$32.97$40.32275,400——
2011-09-08$34.05$41.65128,200——
2011-09-07$35.17$43.01116,200——
2011-09-06$34.06$41.66199,800——
2011-09-02$33.70$41.22275,800——
2011-09-01$33.65$41.16144,200——
2011-08-31$34.03$41.62239,400——
2011-08-30$33.41$40.86352,600——
2011-08-29$33.88$41.44198,600——
2011-08-26$33.70$41.22263,600——
2011-08-25$32.56$39.83319,600——
2011-08-24$34.00$41.59213,200——
2011-08-23$34.99$42.80103,600——
2011-08-22$33.76$41.29146,800——
2011-08-19$33.32$40.75379,200——
2011-08-18$33.74$41.27211,400——
2011-08-17$34.85$42.62121,000——
2011-08-16$34.86$42.64147,800——
2011-08-15$35.24$43.10164,400——
2011-08-12$34.21$41.84210,600——
2011-08-11$33.71$41.23303,200——
2011-08-10$32.76$40.07427,000——
2011-08-09$33.23$40.64413,600——
2011-08-08$32.10$39.26508,400——
2011-08-05$34.60$42.32591,600——
2011-08-04$34.90$42.69463,800——
2011-08-03$36.74$44.94266,800——
2011-08-02$36.42$44.55282,600——
2011-08-01$37.33$45.65262,200——
2011-07-29$38.47$47.05225,400——
2011-07-28$38.82$47.48143,200——
2011-07-27$38.88$47.561,621,800——
2011-07-26$39.96$48.88249,600——
2011-07-25$39.12$47.85127,400——
2011-07-22$38.76$47.41184,800——
2011-07-21$38.91$47.59324,800——
2011-07-20$38.65$47.28136,200——
2011-07-19$38.65$47.27139,600——
2011-07-18$38.36$46.92175,000——
2011-07-15$37.86$46.30192,600——
2011-07-14$36.73$44.93114,200——
2011-07-13$36.87$45.09188,200——
2011-07-12$36.05$44.09219,000——
2011-07-11$36.47$44.60107,600——
2011-07-08$37.40$45.7468,400——
2011-07-07$37.37$45.71133,200——
2011-07-06$37.31$45.64150,400——
2011-07-05$37.34$45.67274,600——
2011-07-01$37.72$46.14187,800——
2011-06-30$37.35$45.68103,000——
2011-06-29$36.87$45.10117,800——
2011-06-28$36.69$44.88126,600——
2011-06-27$36.53$44.68216,800——
2011-06-24$35.84$43.84347,600——
2011-06-23$36.19$44.2698,800——
2011-06-22$36.21$44.2891,000——
2011-06-21$36.63$44.80140,600——
2011-06-20$36.15$44.22143,000——
2011-06-17$35.99$44.03128,400——
2011-06-16$35.98$44.01147,400——
2011-06-15$36.44$44.5783,800——
2011-06-14$36.80$45.0198,400——
2011-06-13$36.36$44.4772,400——
2011-06-10$36.04$44.09222,000——
2011-06-09$36.83$45.04245,000——
2011-06-08$36.29$44.38101,400——
2011-06-07$36.35$44.46112,200——
2011-06-06$36.07$44.12173,400——
2011-06-03$36.05$44.09118,800——
2011-06-02$35.75$43.73115,800——
2011-06-01$35.86$43.86181,000——
2011-05-31$36.15$44.22125,400——
2011-05-27$35.29$43.1676,200——
2011-05-26$35.06$42.8880,400——
2011-05-25$34.88$42.66186,400——
2011-05-24$35.28$43.15244,000——
2011-05-23$34.76$42.52180,600——
2011-05-20$35.56$43.49444,000——
2011-05-19$36.15$44.22180,200——
2011-05-18$35.69$43.65138,600——
2011-05-17$35.08$42.90470,600——
2011-05-16$35.49$43.41423,000——
2011-05-13$35.59$43.53204,000——
2011-05-12$35.87$43.87204,000——
2011-05-11$35.61$43.55222,800——
2011-05-10$36.26$44.34223,000——
2011-05-09$36.92$44.58156,000——
2011-05-06$36.54$44.11389,000——
2011-05-05$36.63$44.22453,200——
2011-05-04$37.16$44.87394,000——
2011-05-03$37.97$45.84276,000——
2011-05-02$38.97$47.06140,000——
2011-04-29$39.29$47.43170,000——
2011-04-28$38.95$47.02163,200——
2011-04-27$38.26$46.20177,000——
2011-04-26$37.88$45.74235,000——
2011-04-25$37.51$45.28116,000——
2011-04-21$37.44$45.2099,800——
2011-04-20$37.25$44.98157,800——
2011-04-19$36.71$44.32136,200——
2011-04-18$36.17$43.67260,800——
2011-04-15$36.80$44.43201,600——
2011-04-14$36.15$43.65142,600——
2011-04-13$36.11$43.60494,800——
2011-04-12$35.53$42.89173,200——
2011-04-11$35.76$43.1786,200——
2011-04-08$35.59$42.9794,600——
2011-04-07$35.33$42.66130,000——
2011-04-06$35.20$42.49127,200——
2011-04-05$35.01$42.26131,000——
2011-04-04$34.78$41.99126,400——
2011-04-01$34.29$41.40103,800——
2011-03-31$33.76$40.76833,800——
2011-03-30$33.90$40.93158,200——
2011-03-29$33.47$40.4199,200——
2011-03-28$33.54$40.5075,400——
2011-03-25$33.67$40.6596,200——
2011-03-24$33.76$40.77145,200——
2011-03-23$33.06$39.91511,600——
2011-03-22$33.01$39.86106,800——
2011-03-21$32.59$39.35157,400——
2011-03-18$32.31$39.02176,000——
2011-03-17$32.49$39.22128,800——
2011-03-16$32.11$38.76232,200——
2011-03-15$32.55$39.30196,800——
2011-03-14$33.86$40.8899,400——
2011-03-11$33.70$40.68166,400——
2011-03-10$33.63$40.6095,600——
2011-03-09$34.24$41.3482,800——
2011-03-08$33.99$41.05147,000——
2011-03-07$34.35$41.4771,600——
2011-03-04$34.87$42.10278,200——
2011-03-03$34.13$41.2071,800——
2011-03-02$33.78$40.78132,000——
2011-03-01$33.12$39.98176,200——
2011-02-28$33.19$40.07169,400——
2011-02-25$32.81$39.61199,000——
2011-02-24$32.65$39.43141,600——
2011-02-23$32.42$39.15201,200——
2011-02-22$32.30$39.00112,600——
2011-02-18$32.16$38.83244,200——
2011-02-17$32.55$39.30132,400——
2011-02-16$32.24$38.93115,400——
2011-02-15$32.20$38.87193,600——
2011-02-14$31.72$38.29223,200——
2011-02-11$31.17$37.63385,200——
2011-02-10$31.52$38.06164,000——
2011-02-09$31.39$37.89181,000——
2011-02-08$30.71$37.08119,400——
2011-02-07$30.54$36.87378,000——
2011-02-04$30.26$36.54148,800——
2011-02-03$30.26$36.54280,600——
2011-02-02$30.20$36.46304,400——
2011-02-01$30.00$36.22510,200——
2011-01-31$29.28$35.35111,600——
2011-01-28$28.93$34.93263,800——
2011-01-27$29.16$35.21192,800——
2011-01-26$28.84$34.83142,600——
2011-01-25$28.89$34.88245,200——
2011-01-24$28.15$33.98229,400——
2011-01-21$27.88$33.6697,800——
2011-01-20$28.11$33.93216,000——
2011-01-19$28.13$33.96269,200——
2011-01-18$28.26$34.13286,400——
2011-01-14$28.65$34.59197,000——
2011-01-13$28.67$34.62107,200——
2011-01-12$28.41$34.3084,400——
2011-01-11$27.94$33.73153,800——
2011-01-10$28.03$33.8491,800——
2011-01-07$28.05$33.86299,800——
2011-01-06$28.25$34.11222,800——
2011-01-05$28.04$33.86131,600——
2011-01-04$28.55$34.46152,800——
2011-01-03$28.79$34.76183,000——