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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$42.21$55.0290,300——
2016-12-29$42.50$55.40120,300——
2016-12-28$42.06$54.82183,000——
2016-12-27$42.54$55.45134,900——
2016-12-23$42.39$55.25101,400——
2016-12-22$42.34$55.19179,900——
2016-12-21$42.09$54.86215,500——
2016-12-20$41.70$54.35192,500——
2016-12-19$41.13$53.61158,000——
2016-12-16$41.22$53.73185,700——
2016-12-15$40.72$53.08208,500——
2016-12-14$40.53$52.83210,600——
2016-12-13$41.50$54.09242,900——
2016-12-12$41.29$53.82196,900——
2016-12-09$40.83$53.22149,000——
2016-12-08$39.76$51.83177,600——
2016-12-07$39.84$51.93185,000——
2016-12-06$40.24$52.45222,700——
2016-12-05$39.42$51.38184,100——
2016-12-02$38.68$50.42132,900——
2016-12-01$38.37$50.01151,300——
2016-11-30$38.96$50.78168,700——
2016-11-29$39.41$51.37171,300——
2016-11-28$39.11$50.98163,200——
2016-11-25$39.44$51.41109,600——
2016-11-23$38.44$50.10193,200——
2016-11-22$38.51$50.20170,600——
2016-11-21$38.94$50.76124,300——
2016-11-18$38.61$50.33182,400——
2016-11-17$39.17$51.06162,900——
2016-11-16$38.73$50.48179,100——
2016-11-15$38.63$50.35264,700——
2016-11-14$39.05$50.90308,100——
2016-11-11$39.85$51.94107,300——
2016-11-10$40.10$52.27393,300——
2016-11-09$42.53$55.44565,600——
2016-11-08$41.47$54.05138,600——
2016-11-07$41.37$53.92101,100——
2016-11-04$40.72$53.08220,300——
2016-11-03$40.85$53.25199,400——
2016-11-02$40.84$53.23148,400——
2016-11-01$40.64$52.97195,700——
2016-10-31$40.58$52.89223,900——
2016-10-28$40.76$53.13162,700——
2016-10-27$40.45$52.72202,100——
2016-10-26$40.45$52.72107,900——
2016-10-25$40.48$52.76140,500——
2016-10-24$41.33$53.87152,000——
2016-10-21$41.48$54.07107,700——
2016-10-20$41.97$54.71112,800——
2016-10-19$42.01$54.76104,600——
2016-10-18$41.78$54.46141,100——
2016-10-17$41.54$54.15215,100——
2016-10-14$41.78$54.46246,400——
2016-10-13$41.65$54.29154,400——
2016-10-12$41.26$53.7876,300——
2016-10-11$41.37$53.9294,500——
2016-10-10$41.94$54.67151,100——
2016-10-07$41.91$54.63312,700——
2016-10-06$42.28$55.11365,200——
2016-10-05$42.67$55.62160,400——
2016-10-04$42.84$55.84261,800——
2016-10-03$43.47$56.66126,200——
2016-09-30$43.77$57.05118,300——
2016-09-29$42.99$56.04165,200——
2016-09-28$44.14$57.53102,000——
2016-09-27$44.13$57.52109,700——
2016-09-26$44.16$57.56133,400——
2016-09-23$45.08$58.7671,300——
2016-09-22$45.11$58.8092,700——
2016-09-21$44.35$57.81144,100——
2016-09-20$44.03$57.39149,300——
2016-09-19$43.73$57.00108,300——
2016-09-16$43.65$56.90183,100——
2016-09-15$44.26$57.6980,900——
2016-09-14$43.99$57.34148,800——
2016-09-13$44.07$57.4484,200——
2016-09-12$44.43$57.91112,600——
2016-09-09$44.05$57.4279,200——
2016-09-08$45.01$58.67105,000——
2016-09-07$45.22$58.94150,700——
2016-09-06$45.41$59.19165,100——
2016-09-02$44.71$58.28114,800——
2016-09-01$43.60$56.83227,700——
2016-08-31$44.27$57.70148,700——
2016-08-30$44.64$58.1961,800——
2016-08-29$44.51$58.02183,500——
2016-08-26$44.52$58.03153,700——
2016-08-25$44.72$58.29146,300——
2016-08-24$45.17$58.88126,600——
2016-08-23$45.42$59.20186,100——
2016-08-22$45.28$59.02190,900——
2016-08-19$44.68$58.241,213,200——
2016-08-18$46.42$60.51288,900——
2016-08-17$46.20$60.22205,700——
2016-08-16$46.85$61.0782,300——
2016-08-15$47.04$61.31120,200——
2016-08-12$47.09$61.3884,400——
2016-08-11$47.17$61.48153,500——
2016-08-10$46.81$61.01180,800——
2016-08-09$47.43$61.82362,700——
2016-08-08$45.95$59.8967,100——
2016-08-05$46.10$60.0976,000——
2016-08-04$46.00$59.9694,800——
2016-08-03$45.75$59.63162,200——
2016-08-02$46.18$60.19194,300——
2016-08-01$45.65$59.50153,000——
2016-07-29$45.65$59.50153,500——
2016-07-28$45.61$59.45249,100——
2016-07-27$44.84$58.45138,400——
2016-07-26$44.86$58.47116,100——
2016-07-25$44.47$57.96131,100——
2016-07-22$44.34$57.79182,700——
2016-07-21$44.50$58.00585,400——
2016-07-20$44.77$58.36459,200——
2016-07-19$43.76$57.0492,500——
2016-07-18$44.01$57.36159,700——
2016-07-15$43.60$56.8399,300——
2016-07-14$43.65$56.9077,000——
2016-07-13$43.85$57.1694,100——
2016-07-12$43.62$56.8673,400——
2016-07-11$43.90$57.22107,100——
2016-07-08$43.66$56.91167,900——
2016-07-07$42.89$55.9081,800——
2016-07-06$42.88$55.89125,900——
2016-07-05$43.16$56.2678,700——
2016-07-01$43.48$56.6790,200——
2016-06-30$43.57$56.79136,100——
2016-06-29$43.35$56.50198,600——
2016-06-28$42.66$55.60288,800——
2016-06-27$40.60$52.92178,000——
2016-06-24$40.81$53.19524,700——
2016-06-23$43.26$56.39192,900——
2016-06-22$42.54$55.45235,800——
2016-06-21$42.07$54.84141,400——
2016-06-20$41.69$54.34116,000——
2016-06-17$41.09$53.56172,400——
2016-06-16$40.85$53.25257,000——
2016-06-15$40.82$53.21154,800——
2016-06-14$40.96$53.39150,100——
2016-06-13$41.04$53.49199,300——
2016-06-10$41.75$54.42219,100——
2016-06-09$43.24$56.36319,600——
2016-06-08$43.77$57.05101,100——
2016-06-07$43.51$56.7198,900——
2016-06-06$43.43$56.6180,800——
2016-06-03$43.34$56.49111,600——
2016-06-02$43.31$56.45116,800——
2016-06-01$43.47$56.6679,800——
2016-05-31$43.44$56.6293,600——
2016-05-27$43.51$56.7190,700——
2016-05-26$43.38$56.54196,600——
2016-05-25$42.98$56.02165,400——
2016-05-24$42.37$55.23157,800——
2016-05-23$41.95$54.68122,000——
2016-05-20$41.80$54.48131,700——
2016-05-19$41.11$53.5893,800——
2016-05-18$41.15$53.64111,600——
2016-05-17$41.03$53.48197,300——
2016-05-16$41.90$54.6166,200——
2016-05-13$41.58$54.20177,500——
2016-05-12$42.09$54.8687,200——
2016-05-11$42.39$55.25357,300——
2016-05-10$42.95$55.9891,400——
2016-05-09$43.44$56.05140,100——
2016-05-06$42.83$55.26140,300——
2016-05-05$42.67$55.05136,200——
2016-05-04$42.82$55.25125,800——
2016-05-03$43.73$56.42156,300——
2016-05-02$44.19$57.0285,700——
2016-04-29$43.63$56.29133,400——
2016-04-28$44.08$56.87118,000——
2016-04-27$44.48$57.39209,600——
2016-04-26$44.29$57.14243,400——
2016-04-25$44.56$57.4984,100——
2016-04-22$44.62$57.57110,700——
2016-04-21$44.60$57.5491,700——
2016-04-20$44.88$57.91106,600——
2016-04-19$45.46$58.65104,800——
2016-04-18$45.01$58.07138,300——
2016-04-15$44.37$57.2590,700——
2016-04-14$44.55$57.4893,200——
2016-04-13$44.42$57.31112,400——
2016-04-12$44.68$57.6562,200——
2016-04-11$44.30$57.16157,600——
2016-04-08$44.50$57.42154,300——
2016-04-07$44.42$57.31293,500——
2016-04-06$44.74$57.7384,000——
2016-04-05$43.57$56.22104,400——
2016-04-04$44.41$57.30113,600——
2016-04-01$43.96$56.72148,900——
2016-03-31$44.08$56.87141,500——
2016-03-30$44.00$56.7790,100——
2016-03-29$43.68$56.36133,500——
2016-03-28$42.68$55.0752,500——
2016-03-24$42.57$54.9395,100——
2016-03-23$42.89$55.3479,600——
2016-03-22$42.77$55.1883,200——
2016-03-21$42.68$55.0777,600——
2016-03-18$42.63$55.00141,900——
2016-03-17$42.78$55.20103,200——
2016-03-16$42.89$55.34104,800——
2016-03-15$42.69$55.08113,500——
2016-03-14$43.00$55.48140,100——
2016-03-11$42.53$54.8779,300——
2016-03-10$41.60$53.67257,100——
2016-03-09$41.63$53.71132,400——
2016-03-08$41.79$53.92100,200——
2016-03-07$41.65$53.74282,000——
2016-03-04$41.53$53.58242,100——
2016-03-03$41.87$54.02278,000——
2016-03-02$42.53$54.87134,500——
2016-03-01$43.10$55.61179,300——
2016-02-29$41.95$54.13146,800——
2016-02-26$42.88$55.33174,400——
2016-02-25$42.91$55.36364,200——
2016-02-24$41.11$53.04235,300——
2016-02-23$42.41$54.72313,600——
2016-02-22$42.93$55.39178,800——
2016-02-19$42.82$55.25118,400——
2016-02-18$43.03$55.52136,700——
2016-02-17$43.09$55.60161,900——
2016-02-16$42.29$54.56208,000——
2016-02-12$41.83$53.97250,300——
2016-02-11$41.59$53.66470,900——
2016-02-10$42.21$54.46397,000——
2016-02-09$41.46$53.49730,000——
2016-02-08$40.93$52.81267,600——
2016-02-05$41.52$53.57564,000——
2016-02-04$43.56$56.20758,600——
2016-02-03$45.24$58.37850,700——
2016-02-02$44.88$57.91773,200——
2016-02-01$45.39$58.56579,100——
2016-01-29$44.49$57.40573,100——
2016-01-28$43.41$56.01812,600——
2016-01-27$43.80$56.51966,600——
2016-01-26$42.37$54.67330,600——
2016-01-25$41.96$54.14242,800——
2016-01-22$41.15$53.09223,400——
2016-01-21$40.19$51.85271,400——
2016-01-20$39.50$50.96253,100——
2016-01-19$39.98$51.58222,100——
2016-01-15$39.34$50.76142,500——
2016-01-14$40.64$52.44170,000——
2016-01-13$40.52$52.28137,600——
2016-01-12$41.97$54.15110,100——
2016-01-11$41.42$53.44147,800——
2016-01-08$41.99$54.18107,700——
2016-01-07$42.09$54.31164,100——
2016-01-06$42.71$55.11141,200——
2016-01-05$42.47$54.80182,800——
2016-01-04$41.28$53.26231,800——