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 — 2014

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2014-12-31$37.14$47.4364,800——
2014-12-30$37.45$47.8345,300——
2014-12-29$37.34$47.6996,700——
2014-12-26$37.25$47.5754,200——
2014-12-24$37.40$47.7721,500——
2014-12-23$37.25$47.5761,900——
2014-12-22$37.63$48.06201,900——
2014-12-19$36.99$47.24194,100——
2014-12-18$36.88$47.10196,700——
2014-12-17$36.66$46.82128,800——
2014-12-16$37.08$47.36173,800——
2014-12-15$36.39$46.48242,000——
2014-12-12$36.63$46.78106,000——
2014-12-11$37.26$47.59134,500——
2014-12-10$36.78$46.97122,100——
2014-12-09$36.88$47.10158,400——
2014-12-08$36.80$47.00127,300——
2014-12-05$36.44$46.54129,300——
2014-12-04$36.64$46.8099,900——
2014-12-03$36.61$46.7681,200——
2014-12-02$36.67$46.8397,900——
2014-12-01$37.23$47.55108,700——
2014-11-28$36.90$47.1386,600——
2014-11-26$37.18$47.4964,500——
2014-11-25$36.97$47.2287,400——
2014-11-24$36.56$46.69124,500——
2014-11-21$36.16$46.18131,700——
2014-11-20$36.54$46.67109,200——
2014-11-19$36.33$46.40170,300——
2014-11-18$36.67$46.83113,400——
2014-11-17$36.10$46.1192,700——
2014-11-14$36.22$46.26158,600——
2014-11-13$36.42$46.51224,000——
2014-11-12$36.24$46.2849,900——
2014-11-11$36.38$46.4688,700——
2014-11-10$36.29$46.35129,800——
2014-11-07$35.50$45.34173,500——
2014-11-06$36.22$46.2682,700——
2014-11-05$36.50$46.6283,700——
2014-11-04$36.41$46.5083,200——
2014-11-03$36.48$46.59143,100——
2014-10-31$36.61$46.76122,400——
2014-10-30$36.64$46.80103,300——
2014-10-29$36.27$46.32137,300——
2014-10-28$36.23$46.27154,200——
2014-10-27$35.90$45.8578,400——
2014-10-24$35.83$45.76314,300——
2014-10-23$35.23$44.99220,300——
2014-10-22$34.29$43.7999,100——
2014-10-21$34.49$44.05144,600——
2014-10-20$34.49$44.0587,000——
2014-10-17$34.36$43.88195,600——
2014-10-16$32.96$42.10169,400——
2014-10-15$33.31$42.54132,700——
2014-10-14$33.39$42.64144,700——
2014-10-13$33.80$43.1778,400——
2014-10-10$34.05$43.4997,700——
2014-10-09$34.35$43.87103,000——
2014-10-08$35.06$44.78172,500——
2014-10-07$34.44$43.9996,400——
2014-10-06$34.57$44.1591,100——
2014-10-03$34.79$44.43197,900——
2014-10-02$34.94$44.62141,800——
2014-10-01$34.83$44.48180,400——
2014-09-30$34.70$44.32111,100——
2014-09-29$34.29$43.7970,800——
2014-09-26$34.27$43.7773,200——
2014-09-25$34.47$44.02156,500——
2014-09-24$34.65$44.2564,500——
2014-09-23$34.55$44.1393,100——
2014-09-22$34.79$44.43129,200——
2014-09-19$34.84$44.50182,300——
2014-09-18$34.97$44.66152,300——
2014-09-17$34.83$44.48185,800——
2014-09-16$34.95$44.64153,300——
2014-09-15$35.37$45.1761,600——
2014-09-12$35.19$44.9456,200——
2014-09-11$35.36$45.1687,500——
2014-09-10$35.66$45.5479,000——
2014-09-09$35.65$45.5396,800——
2014-09-08$35.34$45.14100,400——
2014-09-05$35.15$44.8961,500——
2014-09-04$34.92$44.6067,400——
2014-09-03$35.44$45.2683,500——
2014-09-02$35.19$44.9444,500——
2014-08-29$35.16$44.9158,200——
2014-08-28$35.06$44.7851,400——
2014-08-27$35.00$44.7076,600——
2014-08-26$35.09$44.8285,400——
2014-08-25$34.81$44.4654,100——
2014-08-22$34.71$44.3366,900——
2014-08-21$34.81$44.46392,500——
2014-08-20$34.57$44.1550,600——
2014-08-19$34.78$44.4287,300——
2014-08-18$35.05$44.7699,200——
2014-08-15$34.41$43.9589,200——
2014-08-14$34.66$44.2756,100——
2014-08-13$34.57$44.1550,700——
2014-08-12$34.39$43.9252,700——
2014-08-11$34.68$44.29108,900——
2014-08-08$34.46$44.0198,400——
2014-08-07$34.61$44.2079,100——
2014-08-06$35.13$44.87146,000——
2014-08-05$34.48$44.0494,900——
2014-08-04$33.82$43.1961,100——
2014-08-01$34.08$43.5383,800——
2014-07-31$34.61$44.20213,900——
2014-07-30$33.95$43.36144,200——
2014-07-29$33.49$42.7762,800——
2014-07-28$33.45$42.7248,700——
2014-07-25$33.61$42.9333,600——
2014-07-24$33.82$43.1954,400——
2014-07-23$33.60$42.9164,700——
2014-07-22$33.60$42.91136,400——
2014-07-21$33.68$43.0269,200——
2014-07-18$34.07$43.5181,600——
2014-07-17$34.42$43.96231,400——
2014-07-16$34.50$44.06100,600——
2014-07-15$33.80$43.1761,700——
2014-07-14$33.78$43.1474,000——
2014-07-11$33.97$43.39130,200——
2014-07-10$33.77$43.13423,100——
2014-07-09$33.95$43.36100,600——
2014-07-08$33.88$43.2783,700——
2014-07-07$34.05$43.49121,700——
2014-07-03$33.66$42.9968,600——
2014-07-02$33.55$42.8570,100——
2014-07-01$33.26$42.4864,100——
2014-06-30$33.49$42.77139,100——
2014-06-27$33.84$43.22152,700——
2014-06-26$33.28$42.50162,000——
2014-06-25$32.29$41.24121,600——
2014-06-24$32.06$40.9573,700——
2014-06-23$32.09$40.9852,100——
2014-06-20$32.10$41.00152,900——
2014-06-19$32.22$41.1580,900——
2014-06-18$32.14$41.0591,100——
2014-06-17$32.42$41.4199,700——
2014-06-16$32.31$41.27100,800——
2014-06-13$32.13$41.0463,400——
2014-06-12$32.08$40.9765,600——
2014-06-11$32.16$41.0749,500——
2014-06-10$32.23$41.16140,900——
2014-06-09$32.50$41.51138,600——
2014-06-06$32.54$41.5687,000——
2014-06-05$32.67$41.7390,600——
2014-06-04$32.76$41.84115,400——
2014-06-03$32.73$41.8084,700——
2014-06-02$32.74$41.8164,500——
2014-05-30$33.08$42.2564,100——
2014-05-29$33.08$42.2588,900——
2014-05-28$32.95$42.0872,800——
2014-05-27$32.98$42.12117,400——
2014-05-23$32.37$41.34122,400——
2014-05-22$32.45$41.4483,600——
2014-05-21$32.35$41.32134,300——
2014-05-20$32.07$40.96599,600——
2014-05-19$32.30$41.25904,500——
2014-05-16$32.73$41.8087,400——
2014-05-15$32.58$41.61103,400——
2014-05-14$32.82$41.9298,600——
2014-05-13$32.78$41.87195,400——
2014-05-12$33.77$42.4571,800——
2014-05-09$33.50$42.11186,300——
2014-05-08$33.38$41.9689,700——
2014-05-07$33.80$42.49127,300——
2014-05-06$33.36$41.93305,200——
2014-05-05$34.28$43.09239,500——
2014-05-02$33.90$42.6185,300——
2014-05-01$34.26$43.0764,100——
2014-04-30$34.35$43.1865,100——
2014-04-29$34.38$43.2275,400——
2014-04-28$34.18$42.9683,400——
2014-04-25$34.30$43.1254,800——
2014-04-24$34.30$43.1285,600——
2014-04-23$34.33$43.1567,300——
2014-04-22$34.14$42.9189,400——
2014-04-21$34.08$42.8471,000——
2014-04-17$34.00$42.74100,000——
2014-04-16$34.13$42.90175,400——
2014-04-15$33.59$42.22222,600——
2014-04-14$34.08$42.8456,100——
2014-04-11$33.93$42.6568,700——
2014-04-10$34.59$43.48110,300——
2014-04-09$35.01$44.0164,100——
2014-04-08$34.94$43.9295,800——
2014-04-07$34.85$43.8170,300——
2014-04-04$34.98$43.97135,300——
2014-04-03$35.80$45.00194,400——
2014-04-02$34.80$43.74371,000——
2014-04-01$34.75$43.68105,600——
2014-03-31$34.85$43.81396,700——
2014-03-28$34.78$43.72114,600——
2014-03-27$34.73$43.66129,900——
2014-03-26$34.65$43.56211,700——
2014-03-25$34.58$43.47454,900——
2014-03-24$33.56$42.19231,200——
2014-03-21$33.98$42.71362,300——
2014-03-20$34.04$42.7980,100——
2014-03-19$33.83$42.52122,500——
2014-03-18$34.13$42.90105,600——
2014-03-17$33.77$42.45184,300——
2014-03-14$33.58$42.21163,800——
2014-03-13$32.85$41.29109,700——
2014-03-12$33.30$41.8652,300——
2014-03-11$33.54$42.1656,100——
2014-03-10$33.74$42.4183,500——
2014-03-07$33.69$42.3574,200——
2014-03-06$33.68$42.34111,700——
2014-03-05$33.38$41.96132,500——
2014-03-04$33.92$42.64114,700——
2014-03-03$33.77$42.45170,000——
2014-02-28$34.35$43.18357,400——
2014-02-27$33.29$41.85104,100——
2014-02-26$33.63$42.27242,900——
2014-02-25$34.28$43.09446,700——
2014-02-24$36.28$45.60334,500——
2014-02-21$36.10$45.3898,500——
2014-02-20$36.48$45.8668,900——
2014-02-19$36.52$45.91150,400——
2014-02-18$36.54$45.93130,000——
2014-02-14$36.57$45.9745,700——
2014-02-13$36.62$46.0356,300——
2014-02-12$36.24$45.55209,100——
2014-02-11$35.85$45.0681,900——
2014-02-10$35.33$44.4194,000——
2014-02-07$35.50$44.62114,400——
2014-02-06$35.23$44.2888,000——
2014-02-05$34.98$43.97112,000——
2014-02-04$35.00$44.00127,200——
2014-02-03$35.30$44.37172,900——
2014-01-31$35.29$44.36301,400——
2014-01-30$35.78$44.98146,200——
2014-01-29$35.84$45.05169,500——
2014-01-28$36.48$45.86128,100——
2014-01-27$36.14$45.43147,500——
2014-01-24$36.46$45.83687,800——
2014-01-23$36.82$46.28255,600——
2014-01-22$36.48$45.86206,000——
2014-01-21$36.25$45.57227,000——
2014-01-17$35.94$45.18415,700——
2014-01-16$35.83$45.04434,500——
2014-01-15$35.46$44.57117,400——
2014-01-14$35.31$44.39150,200——
2014-01-13$35.11$44.13121,900——
2014-01-10$35.79$44.9965,600——
2014-01-09$35.67$44.84102,800——
2014-01-08$35.71$44.89310,200——
2014-01-07$34.87$43.8357,000——
2014-01-06$35.02$44.0275,700——
2014-01-03$34.73$43.6673,600——
2014-01-02$34.80$43.74185,200——