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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$35.58$44.7266,400——
2013-12-30$35.61$44.7649,300——
2013-12-27$35.46$44.5774,000——
2013-12-26$35.22$44.2747,400——
2013-12-24$35.06$44.0738,600——
2013-12-23$35.06$44.0765,100——
2013-12-20$34.93$43.9181,100——
2013-12-19$35.10$44.12123,700——
2013-12-18$34.73$43.66129,600——
2013-12-17$34.27$43.0849,800——
2013-12-16$34.47$43.3371,700——
2013-12-13$34.55$43.4380,800——
2013-12-12$34.79$43.73103,800——
2013-12-11$34.69$43.6166,000——
2013-12-10$34.95$43.9362,800——
2013-12-09$35.27$44.3385,600——
2013-12-06$35.09$44.11120,200——
2013-12-05$35.22$44.27177,200——
2013-12-04$34.63$43.53129,700——
2013-12-03$35.10$44.12147,000——
2013-12-02$34.81$43.76275,400——
2013-11-29$34.84$43.7939,300——
2013-11-27$34.76$43.6971,300——
2013-11-26$34.99$43.98189,700——
2013-11-25$34.54$43.421,013,400——
2013-11-22$32.22$40.50172,000——
2013-11-21$32.24$40.5367,800——
2013-11-20$32.40$40.7392,600——
2013-11-19$32.64$41.0381,400——
2013-11-18$32.37$40.6994,500——
2013-11-15$32.45$40.7982,200——
2013-11-14$32.16$40.43112,300——
2013-11-13$32.07$40.3156,500——
2013-11-12$32.18$40.45104,300——
2013-11-11$32.17$40.4468,200——
2013-11-08$32.09$40.3489,100——
2013-11-07$31.92$40.12133,400——
2013-11-06$32.38$40.7075,400——
2013-11-05$33.03$41.5250,900——
2013-11-04$32.92$41.3847,900——
2013-11-01$33.07$41.5794,500——
2013-10-31$32.92$41.38177,600——
2013-10-30$33.51$42.12138,600——
2013-10-29$33.30$41.86105,200——
2013-10-28$33.86$42.56124,100——
2013-10-25$33.79$42.47142,200——
2013-10-24$33.42$42.0175,000——
2013-10-23$33.56$42.1984,100——
2013-10-22$33.81$42.50138,000——
2013-10-21$33.42$42.01142,000——
2013-10-18$33.07$41.57157,900——
2013-10-17$32.51$40.87109,900——
2013-10-16$31.88$40.07105,800——
2013-10-15$31.87$40.06109,400——
2013-10-14$32.35$40.6656,800——
2013-10-11$32.22$40.50263,100——
2013-10-10$31.78$39.95909,600——
2013-10-09$31.74$39.90496,000——
2013-10-08$32.04$40.2772,900——
2013-10-07$32.38$40.7065,800——
2013-10-04$32.65$41.0449,800——
2013-10-03$32.75$41.1752,700——
2013-10-02$32.75$41.1771,500——
2013-10-01$32.76$41.1859,900——
2013-09-30$32.38$40.7096,200——
2013-09-27$32.58$40.9555,500——
2013-09-26$32.71$41.1238,500——
2013-09-25$32.64$41.0387,600——
2013-09-24$32.56$40.9399,000——
2013-09-23$32.73$41.1468,200——
2013-09-20$32.66$41.0568,500——
2013-09-19$32.72$41.1371,000——
2013-09-18$32.79$41.22174,300——
2013-09-17$32.47$40.82150,900——
2013-09-16$32.38$40.70117,900——
2013-09-13$32.38$40.70113,300——
2013-09-12$32.47$40.8250,200——
2013-09-11$32.60$40.9866,200——
2013-09-10$32.64$41.0384,700——
2013-09-09$32.08$40.3287,500——
2013-09-06$31.93$40.14275,000——
2013-09-05$31.88$40.07259,500——
2013-09-04$32.78$41.2053,900——
2013-09-03$32.35$40.6672,200——
2013-08-30$32.36$40.6893,100——
2013-08-29$32.85$41.2956,300——
2013-08-28$33.11$41.6275,400——
2013-08-27$33.36$41.9367,800——
2013-08-26$33.54$42.1665,800——
2013-08-23$33.44$42.0349,900——
2013-08-22$33.51$42.1296,500——
2013-08-21$32.94$41.41240,400——
2013-08-20$33.52$42.13102,800——
2013-08-19$33.43$42.0291,600——
2013-08-16$33.34$41.91193,200——
2013-08-15$33.28$41.83164,300——
2013-08-14$32.85$41.29109,100——
2013-08-13$32.90$41.3657,600——
2013-08-12$32.81$41.24274,500——
2013-08-09$32.73$41.14187,800——
2013-08-08$32.79$41.22232,100——
2013-08-07$32.30$40.60190,700——
2013-08-06$31.59$39.7185,200——
2013-08-05$31.61$39.7389,600——
2013-08-02$31.60$39.72296,100——
2013-08-01$31.83$40.01145,700——
2013-07-31$31.46$39.55191,600——
2013-07-30$31.55$39.66164,000——
2013-07-29$32.18$40.45122,800——
2013-07-26$32.31$40.61125,800——
2013-07-25$32.83$41.2773,200——
2013-07-24$32.59$40.9763,700——
2013-07-23$32.91$41.3746,700——
2013-07-22$32.72$41.1374,300——
2013-07-19$32.77$41.1962,400——
2013-07-18$32.56$40.93116,100——
2013-07-17$32.60$40.9873,700——
2013-07-16$32.75$41.1794,700——
2013-07-15$32.57$40.94124,500——
2013-07-12$32.71$41.1294,200——
2013-07-11$32.67$41.07159,900——
2013-07-10$31.95$40.16119,900——
2013-07-09$31.56$39.67252,200——
2013-07-08$31.15$39.16712,000——
2013-07-05$31.02$38.99725,700——
2013-07-03$32.21$40.49246,800——
2013-07-02$32.11$40.361,656,200——
2013-07-01$35.50$44.62127,600——
2013-06-28$35.27$44.33311,800——
2013-06-27$35.34$44.42157,600——
2013-06-26$34.98$43.9796,600——
2013-06-25$35.06$44.07222,400——
2013-06-24$34.83$43.78417,600——
2013-06-21$35.55$44.69462,500——
2013-06-20$34.95$43.93250,800——
2013-06-19$34.98$43.97125,200——
2013-06-18$35.46$44.57320,300——
2013-06-17$35.14$44.17174,200——
2013-06-14$34.91$43.88232,200——
2013-06-13$35.12$44.15263,500——
2013-06-12$35.21$44.26235,700——
2013-06-11$35.17$44.21257,500——
2013-06-10$35.12$44.15169,200——
2013-06-07$34.49$43.35242,300——
2013-06-06$34.42$43.2799,400——
2013-06-05$34.05$42.8082,900——
2013-06-04$34.00$42.7463,900——
2013-06-03$34.01$42.7583,500——
2013-05-31$33.79$42.47123,800——
2013-05-30$34.38$43.2274,200——
2013-05-29$33.96$42.69113,400——
2013-05-28$34.28$43.0984,700——
2013-05-24$34.37$43.2080,500——
2013-05-23$34.73$43.66185,900——
2013-05-22$34.32$43.14138,400——
2013-05-21$34.35$43.18162,900——
2013-05-20$34.12$42.89529,100——
2013-05-17$33.40$41.98178,400——
2013-05-16$33.49$42.10120,700——
2013-05-15$33.53$42.15621,100——
2013-05-14$34.46$43.32103,800——
2013-05-13$35.05$43.44168,600——
2013-05-10$35.63$44.16287,700——
2013-05-09$35.38$43.85146,200——
2013-05-08$34.99$43.3786,200——
2013-05-07$34.56$42.8376,600——
2013-05-06$34.54$42.81203,700——
2013-05-03$33.66$41.72327,600——
2013-05-02$33.96$42.0987,200——
2013-05-01$34.22$42.4169,600——
2013-04-30$34.26$42.46178,600——
2013-04-29$34.47$42.7290,200——
2013-04-26$34.40$42.64116,200——
2013-04-25$34.59$42.87141,600——
2013-04-24$34.69$43.0065,100——
2013-04-23$34.74$43.06100,400——
2013-04-22$34.93$43.29161,500——
2013-04-19$34.75$43.07168,200——
2013-04-18$34.57$42.8593,100——
2013-04-17$34.98$43.3695,300——
2013-04-16$35.73$44.29145,500——
2013-04-15$35.51$44.0187,300——
2013-04-12$35.94$44.5561,900——
2013-04-11$36.07$44.71110,200——
2013-04-10$35.96$44.57113,300——
2013-04-09$35.85$44.4384,900——
2013-04-08$35.90$44.50233,800——
2013-04-05$35.82$44.40210,900——
2013-04-04$35.93$44.53328,600——
2013-04-03$34.77$43.10187,700——
2013-04-02$34.40$42.64151,300——
2013-04-01$33.81$41.91271,100——
2013-03-28$33.86$41.9797,500——
2013-03-27$33.81$41.9160,400——
2013-03-26$33.66$41.7273,400——
2013-03-25$33.68$41.7493,500——
2013-03-22$33.83$41.93152,500——
2013-03-21$33.44$41.45117,900——
2013-03-20$33.66$41.72235,400——
2013-03-19$33.44$41.45229,500——
2013-03-18$33.51$41.53190,700——
2013-03-15$34.06$42.22245,900——
2013-03-14$33.76$41.84130,900——
2013-03-13$33.40$41.4068,100——
2013-03-12$33.75$41.8388,600——
2013-03-11$33.72$41.79113,000——
2013-03-08$33.32$41.30407,200——
2013-03-07$33.79$41.88144,000——
2013-03-06$34.07$42.23167,400——
2013-03-05$34.15$42.33202,500——
2013-03-04$34.14$42.31123,900——
2013-03-01$34.28$42.49153,900——
2013-02-28$34.22$42.41149,400——
2013-02-27$34.56$42.83127,600——
2013-02-26$34.62$42.91253,100——
2013-02-25$33.58$41.62447,900——
2013-02-22$35.01$43.39321,900——
2013-02-21$34.20$42.39130,300——
2013-02-20$34.36$42.59154,100——
2013-02-19$34.98$43.36143,300——
2013-02-15$34.70$43.01133,600——
2013-02-14$34.73$43.05106,000——
2013-02-13$35.04$43.43150,800——
2013-02-12$34.78$43.11105,900——
2013-02-11$34.78$43.11143,700——
2013-02-08$34.76$43.08128,400——
2013-02-07$34.92$43.28463,500——
2013-02-06$34.75$43.07322,000——
2013-02-05$35.24$43.68224,500——
2013-02-04$35.05$43.44126,300——
2013-02-01$35.50$44.00134,300——
2013-01-31$35.20$43.63176,800——
2013-01-30$35.55$44.06242,400——
2013-01-29$35.26$43.70302,200——
2013-01-28$34.65$42.95196,900——
2013-01-25$34.88$43.23228,700——
2013-01-24$34.46$42.71170,700——
2013-01-23$34.28$42.49229,300——
2013-01-22$33.87$41.98169,200——
2013-01-18$33.40$41.40129,000——
2013-01-17$33.62$41.67132,600——
2013-01-16$33.23$41.19199,500——
2013-01-15$33.22$41.17232,600——
2013-01-14$32.89$40.77311,800——
2013-01-11$32.26$39.98258,900——
2013-01-10$32.55$40.34959,200——
2013-01-09$32.76$40.60902,700——
2013-01-08$33.44$41.45570,800——
2013-01-07$33.64$41.69146,900——
2013-01-04$33.81$41.91644,000——
2013-01-03$33.38$41.37804,000——
2013-01-02$34.32$42.54609,000——