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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$34.30$42.51167,200——
2012-12-28$34.09$42.25104,800——
2012-12-27$34.48$42.74273,900——
2012-12-26$34.26$42.46101,000——
2012-12-24$34.18$42.3691,500——
2012-12-21$34.15$42.33283,000——
2012-12-20$34.43$42.67341,600——
2012-12-19$34.39$42.62178,900——
2012-12-18$34.56$42.83226,200——
2012-12-17$34.36$42.59452,600——
2012-12-14$34.66$42.96431,500——
2012-12-13$34.70$43.01673,400——
2012-12-12$34.79$43.12357,500——
2012-12-11$34.87$43.22229,200——
2012-12-10$35.00$43.38283,800——
2012-12-07$34.82$43.16312,500——
2012-12-06$35.34$43.80147,800——
2012-12-05$35.10$43.50210,000——
2012-12-04$34.98$43.36113,800——
2012-12-03$34.71$43.02493,600——
2012-11-30$34.35$42.57222,200——
2012-11-29$33.88$41.99223,800——
2012-11-28$34.06$42.22177,800——
2012-11-27$33.94$42.07411,800——
2012-11-26$33.19$41.13120,000——
2012-11-23$33.38$41.3790,400——
2012-11-21$32.83$40.68288,200——
2012-11-20$33.11$41.03151,800——
2012-11-19$33.29$41.26177,600——
2012-11-16$32.92$40.80188,800——
2012-11-15$33.13$41.0684,200——
2012-11-14$33.24$41.19105,200——
2012-11-13$33.46$41.4781,800——
2012-11-12$33.60$41.65133,200——
2012-11-09$33.33$41.31104,800——
2012-11-08$33.45$41.4572,800——
2012-11-07$33.79$41.87120,000——
2012-11-06$34.56$42.83895,600——
2012-11-05$33.20$41.14198,600——
2012-11-02$33.32$41.30230,200——
2012-11-01$34.06$42.22679,000——
2012-10-31$35.19$43.62231,400——
2012-10-26$36.99$45.8450,800——
2012-10-25$37.37$46.3167,200——
2012-10-24$37.12$46.00290,400——
2012-10-23$37.40$46.35273,400——
2012-10-22$38.15$47.28116,200——
2012-10-19$38.19$47.33174,200——
2012-10-18$38.92$48.25542,800——
2012-10-17$38.06$47.1770,800——
2012-10-16$38.01$47.12118,800——
2012-10-15$37.49$46.46108,600——
2012-10-12$37.24$46.1639,600——
2012-10-11$37.26$46.1849,800——
2012-10-10$37.08$45.9659,600——
2012-10-09$36.99$45.8563,000——
2012-10-08$37.15$46.0565,000——
2012-10-05$37.73$46.7662,600——
2012-10-04$37.78$46.82237,000——
2012-10-03$37.53$46.5261,800——
2012-10-02$37.40$46.3568,200——
2012-10-01$37.15$46.0482,200——
2012-09-28$36.70$45.4994,200——
2012-09-27$36.87$45.69177,400——
2012-09-26$36.36$45.06139,600——
2012-09-25$35.54$44.05111,000——
2012-09-24$35.99$44.6082,800——
2012-09-21$36.10$44.74167,000——
2012-09-20$35.62$44.1492,000——
2012-09-19$35.49$43.98114,400——
2012-09-18$35.67$44.22119,200——
2012-09-17$36.40$45.1261,800——
2012-09-14$36.43$45.15112,600——
2012-09-13$37.07$45.95151,800——
2012-09-12$36.36$45.0770,600——
2012-09-11$36.36$45.06118,400——
2012-09-10$35.93$44.5350,400——
2012-09-07$36.51$45.2670,200——
2012-09-06$36.15$44.80234,600——
2012-09-05$35.75$44.3184,600——
2012-09-04$35.60$44.12124,200——
2012-08-31$35.88$44.4880,200——
2012-08-30$35.63$44.15101,600——
2012-08-29$35.63$44.1675,600——
2012-08-28$35.40$43.8753,200——
2012-08-27$35.27$43.7191,000——
2012-08-24$35.45$43.93119,000——
2012-08-23$35.32$43.78524,200——
2012-08-22$35.47$43.9665,600——
2012-08-21$35.92$44.5373,800——
2012-08-20$35.69$44.2454,400——
2012-08-17$35.54$44.05131,000——
2012-08-16$35.71$44.2554,200——
2012-08-15$35.99$44.6175,000——
2012-08-14$36.26$44.9547,600——
2012-08-13$36.07$44.7143,200——
2012-08-10$35.79$44.3654,400——
2012-08-09$35.71$44.2653,600——
2012-08-08$35.97$44.5839,400——
2012-08-07$36.15$44.8145,200——
2012-08-06$36.15$44.8180,800——
2012-08-03$36.06$44.69705,400——
2012-08-02$35.17$43.59138,200——
2012-08-01$35.90$44.5093,200——
2012-07-31$36.01$44.64141,400——
2012-07-30$36.47$45.21101,800——
2012-07-27$36.76$45.5786,000——
2012-07-26$36.49$45.22149,600——
2012-07-25$35.28$43.7297,400——
2012-07-24$34.71$43.0276,400——
2012-07-23$34.73$43.05107,000——
2012-07-20$35.76$44.33121,400——
2012-07-19$35.91$44.5192,600——
2012-07-18$35.75$44.31108,200——
2012-07-17$35.38$43.8553,600——
2012-07-16$35.06$43.4552,000——
2012-07-13$34.97$43.3537,600——
2012-07-12$34.36$42.59106,800——
2012-07-11$35.02$43.4156,600——
2012-07-10$34.67$42.9861,400——
2012-07-09$34.61$42.90103,800——
2012-07-06$34.46$42.71229,800——
2012-07-05$34.97$43.3464,800——
2012-07-03$35.46$43.9431,200——
2012-07-02$35.49$43.9866,000——
2012-06-29$35.29$43.75129,400——
2012-06-28$34.26$42.4681,600——
2012-06-27$34.17$42.35113,400——
2012-06-26$34.44$42.6943,600——
2012-06-25$34.13$42.31107,400——
2012-06-22$34.68$42.9882,800——
2012-06-21$34.08$42.23115,400——
2012-06-20$34.18$42.36115,600——
2012-06-19$34.49$42.7493,400——
2012-06-18$33.71$41.7888,200——
2012-06-15$33.26$41.2275,400——
2012-06-14$33.67$41.7358,400——
2012-06-13$33.23$41.19233,000——
2012-06-12$32.87$40.73139,400——
2012-06-11$32.44$40.2096,800——
2012-06-08$32.90$40.7869,400——
2012-06-07$32.55$40.3481,600——
2012-06-06$32.73$40.5787,800——
2012-06-05$32.13$39.82179,000——
2012-06-04$32.40$40.16111,800——
2012-06-01$32.79$40.64135,200——
2012-05-31$33.15$41.0985,800——
2012-05-30$33.22$41.1754,800——
2012-05-29$33.88$41.9954,600——
2012-05-25$33.44$41.4468,800——
2012-05-24$33.25$41.2163,400——
2012-05-23$33.28$41.24198,000——
2012-05-22$33.39$41.38130,000——
2012-05-21$34.20$42.39144,800——
2012-05-18$33.08$41.0195,200——
2012-05-17$33.14$41.0755,200——
2012-05-16$33.22$41.1775,200——
2012-05-15$33.42$41.42124,000——
2012-05-14$33.56$41.59126,200——
2012-05-11$34.09$42.2586,000——
2012-05-10$34.08$42.25132,200——
2012-05-09$34.03$42.18118,000——
2012-05-08$34.45$42.7091,600——
2012-05-07$34.60$42.32110,000——
2012-05-04$34.80$42.5662,200——
2012-05-03$35.35$43.2468,000——
2012-05-02$35.14$42.98136,000——
2012-05-01$35.97$44.00148,400——
2012-04-30$35.50$43.42118,000——
2012-04-27$34.98$42.78105,000——
2012-04-26$34.97$42.7791,400——
2012-04-25$34.76$42.5278,600——
2012-04-24$34.69$42.4383,800——
2012-04-23$34.54$42.2568,200——
2012-04-20$35.40$43.2977,600——
2012-04-19$35.23$43.0983,000——
2012-04-18$34.81$42.5764,600——
2012-04-17$34.81$42.5876,800——
2012-04-16$34.39$42.0685,000——
2012-04-13$34.07$41.67134,200——
2012-04-12$34.90$42.6989,000——
2012-04-11$34.07$41.67187,000——
2012-04-10$33.99$41.57159,000——
2012-04-09$34.27$41.9279,600——
2012-04-05$34.45$42.1485,600——
2012-04-04$34.76$42.51154,600——
2012-04-03$36.01$44.04131,000——
2012-04-02$36.37$44.48177,000——
2012-03-30$35.33$43.21135,400——
2012-03-29$35.36$43.25152,600——
2012-03-28$35.11$42.94128,000——
2012-03-27$34.74$42.49106,000——
2012-03-26$35.19$43.0488,000——
2012-03-23$34.37$42.04102,200——
2012-03-22$34.32$41.98120,000——
2012-03-21$34.50$42.20129,600——
2012-03-20$34.23$41.8776,800——
2012-03-19$34.42$42.10215,800——
2012-03-16$34.00$41.59160,400——
2012-03-15$33.82$41.37109,200——
2012-03-14$34.15$41.77115,800——
2012-03-13$34.41$42.091,640,800——
2012-03-12$33.34$40.78235,000——
2012-03-09$33.45$40.91237,800——
2012-03-08$34.51$42.2097,000——
2012-03-07$33.99$41.5784,000——
2012-03-06$34.06$41.66122,200——
2012-03-05$34.84$42.6183,200——
2012-03-02$34.86$42.63175,400——
2012-03-01$35.33$43.21222,000——
2012-02-29$35.16$43.00161,400——
2012-02-28$35.92$43.9365,800——
2012-02-27$35.86$43.8680,400——
2012-02-24$36.13$44.19133,400——
2012-02-23$35.33$43.21141,800——
2012-02-22$35.34$43.23216,200——
2012-02-21$35.17$43.01374,400——
2012-02-17$35.88$43.8991,400——
2012-02-16$36.31$44.41234,200——
2012-02-15$37.06$45.33171,600——
2012-02-14$36.46$44.59103,200——
2012-02-13$36.44$44.56150,400——
2012-02-10$36.07$44.12107,400——
2012-02-09$35.99$44.02159,000——
2012-02-08$36.13$44.19119,600——
2012-02-07$36.31$44.4161,800——
2012-02-06$35.98$44.0178,000——
2012-02-03$36.09$44.14582,000——
2012-02-02$36.10$44.15459,600——
2012-02-01$35.66$43.62704,000——
2012-01-31$35.75$43.73257,200——
2012-01-30$35.72$43.68159,600——
2012-01-27$35.39$43.2984,400——
2012-01-26$35.65$43.60106,800——
2012-01-25$35.50$43.4269,400——
2012-01-24$35.14$42.9893,400——
2012-01-23$34.83$42.6098,400——
2012-01-20$34.82$42.59103,800——
2012-01-19$34.65$42.38115,000——
2012-01-18$34.83$42.60232,000——
2012-01-17$34.08$41.68154,400——
2012-01-13$33.93$41.50180,000——
2012-01-12$34.58$42.30106,200——
2012-01-11$34.70$42.44104,000——
2012-01-10$35.08$42.91192,400——
2012-01-09$34.90$42.69105,000——
2012-01-06$34.81$42.58102,800——
2012-01-05$35.11$42.94186,800——
2012-01-04$35.24$43.10151,200——
2012-01-03$35.17$43.02259,000——