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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$36.83$49.97201,900——
2019-12-30$36.70$49.79403,500——
2019-12-27$37.43$50.78940,800——
2019-12-26$37.78$51.262,344,700——
2019-12-24$37.79$51.27675,400——
2019-12-23$36.30$49.25151,400——
2019-12-20$35.96$48.79206,500——
2019-12-19$36.14$49.03189,000——
2019-12-18$35.73$48.48252,000——
2019-12-17$36.10$48.98224,300——
2019-12-16$36.74$49.8599,800——
2019-12-13$36.72$49.82147,900——
2019-12-12$36.40$49.39209,900——
2019-12-11$36.14$49.0382,200——
2019-12-10$36.50$49.52212,900——
2019-12-09$35.90$48.71114,300——
2019-12-06$35.67$48.40359,000——
2019-12-05$36.58$49.63277,400——
2019-12-04$36.66$49.74106,400——
2019-12-03$36.32$49.28280,100——
2019-12-02$36.39$49.37197,800——
2019-11-29$36.63$49.70200,300——
2019-11-27$36.70$49.79179,100——
2019-11-26$36.81$49.94198,400——
2019-11-25$36.99$50.19124,000——
2019-11-22$36.76$49.8795,400——
2019-11-21$36.60$49.66125,100——
2019-11-20$36.54$49.58165,000——
2019-11-19$37.13$50.38132,700——
2019-11-18$36.85$50.00174,300——
2019-11-15$36.51$49.53135,800——
2019-11-14$36.05$48.91122,600——
2019-11-13$36.14$49.03260,900——
2019-11-12$36.55$49.59121,900——
2019-11-11$37.00$50.20126,000——
2019-11-08$37.61$51.03173,400——
2019-11-07$37.90$51.42212,600——
2019-11-06$37.46$50.82267,100——
2019-11-05$37.44$50.80571,900——
2019-11-04$37.03$50.24288,000——
2019-11-01$36.61$49.67362,800——
2019-10-31$36.07$48.94267,200——
2019-10-30$36.03$48.88275,100——
2019-10-29$34.69$47.07421,600——
2019-10-28$33.13$44.95242,700——
2019-10-25$32.78$44.47248,000——
2019-10-24$32.77$44.46206,700——
2019-10-23$32.73$44.41146,000——
2019-10-22$32.21$43.70450,000——
2019-10-21$34.24$46.46127,400——
2019-10-18$34.17$46.36102,500——
2019-10-17$34.13$46.31124,100——
2019-10-16$33.87$45.95183,500——
2019-10-15$33.68$45.70109,000——
2019-10-14$32.92$44.66116,700——
2019-10-11$33.17$45.00245,900——
2019-10-10$32.59$44.22194,900——
2019-10-09$32.67$44.32238,500——
2019-10-08$32.10$43.55174,400——
2019-10-07$32.28$43.80163,900——
2019-10-04$32.44$44.01166,300——
2019-10-03$32.05$43.48130,200——
2019-10-02$31.80$43.14203,100——
2019-10-01$32.60$44.23143,300——
2019-09-30$33.59$45.5795,800——
2019-09-27$33.69$45.7187,800——
2019-09-26$33.69$45.71118,100——
2019-09-25$33.81$45.87159,200——
2019-09-24$34.42$46.70176,400——
2019-09-23$34.46$46.7595,000——
2019-09-20$34.54$46.86140,000——
2019-09-19$35.02$47.51111,200——
2019-09-18$34.85$47.28107,400——
2019-09-17$34.93$47.39146,900——
2019-09-16$34.75$47.1585,400——
2019-09-13$34.76$47.16110,900——
2019-09-12$34.62$46.97143,200——
2019-09-11$34.75$47.15119,000——
2019-09-10$34.80$47.21127,200——
2019-09-09$34.63$46.98122,500——
2019-09-06$34.26$46.48119,300——
2019-09-05$33.90$45.99132,300——
2019-09-04$33.80$45.86131,200——
2019-09-03$33.58$45.56124,400——
2019-08-30$33.60$45.59109,800——
2019-08-29$33.70$45.72123,600——
2019-08-28$33.28$45.15248,200——
2019-08-27$33.18$45.02297,200——
2019-08-26$33.64$45.64195,900——
2019-08-23$33.41$45.33283,000——
2019-08-22$33.33$45.22100,400——
2019-08-21$33.41$45.33414,900——
2019-08-20$33.41$45.33147,200——
2019-08-19$33.54$45.51205,300——
2019-08-16$33.13$44.95529,800——
2019-08-15$32.52$44.12158,100——
2019-08-14$32.72$44.39143,100——
2019-08-13$33.50$45.45213,800——
2019-08-12$33.15$44.98182,800——
2019-08-09$33.66$45.67153,200——
2019-08-08$33.59$45.57131,200——
2019-08-07$33.45$45.38204,900——
2019-08-06$33.51$45.46248,800——
2019-08-05$33.37$45.27192,400——
2019-08-02$34.24$46.46151,100——
2019-08-01$34.42$46.70460,100——
2019-07-31$34.77$47.17277,800——
2019-07-30$35.61$48.31647,500——
2019-07-29$38.09$51.68310,100——
2019-07-26$37.59$51.00106,300——
2019-07-25$37.57$50.97139,100——
2019-07-24$38.47$52.19138,100——
2019-07-23$38.37$52.0687,000——
2019-07-22$38.04$51.61446,200——
2019-07-19$37.63$51.05271,000——
2019-07-18$38.38$52.07235,900——
2019-07-17$38.09$51.68483,500——
2019-07-16$39.50$53.5992,800——
2019-07-15$39.75$53.93112,900——
2019-07-12$39.32$53.35196,700——
2019-07-11$39.60$53.73194,600——
2019-07-10$38.41$52.11388,900——
2019-07-09$37.48$50.85532,200——
2019-07-08$39.44$53.51261,900——
2019-07-05$39.94$54.1973,600——
2019-07-03$39.85$54.0757,300——
2019-07-02$39.64$53.7883,400——
2019-07-01$39.78$53.97242,300——
2019-06-28$39.28$53.2986,700——
2019-06-27$39.05$52.9891,300——
2019-06-26$38.76$52.59181,800——
2019-06-25$38.52$52.26251,300——
2019-06-24$38.90$52.78699,600——
2019-06-21$39.90$54.13267,200——
2019-06-20$40.04$54.32193,400——
2019-06-19$39.48$53.56336,600——
2019-06-18$38.31$51.98139,800——
2019-06-17$37.77$51.24260,800——
2019-06-14$37.41$50.76215,500——
2019-06-13$37.43$50.78127,300——
2019-06-12$37.27$50.57203,000——
2019-06-11$38.35$52.03260,000——
2019-06-10$37.87$51.38132,300——
2019-06-07$37.63$51.05306,200——
2019-06-06$37.51$50.89140,300——
2019-06-05$37.45$50.81155,000——
2019-06-04$37.69$51.14207,300——
2019-06-03$36.86$50.01221,500——
2019-05-31$36.41$49.40206,300——
2019-05-30$36.91$50.08148,300——
2019-05-29$36.94$50.12605,400——
2019-05-28$37.41$50.76200,900——
2019-05-24$38.08$51.66177,800——
2019-05-23$37.72$51.18154,100——
2019-05-22$38.72$52.53216,300——
2019-05-21$38.66$52.45401,400——
2019-05-20$38.29$51.95229,700——
2019-05-17$38.54$52.29179,000——
2019-05-16$39.69$52.96163,600——
2019-05-15$39.81$53.12151,200——
2019-05-14$40.00$53.37154,500——
2019-05-13$40.18$53.61121,900——
2019-05-10$41.22$55.00281,300——
2019-05-09$41.17$54.94606,900——
2019-05-08$41.31$55.12106,900——
2019-05-07$40.92$54.60201,000——
2019-05-06$42.03$56.08149,300——
2019-05-03$42.75$57.04416,000——
2019-05-02$42.20$56.31185,300——
2019-05-01$41.68$55.62193,800——
2019-04-30$42.18$56.28385,900——
2019-04-29$41.71$55.66221,200——
2019-04-26$40.82$54.47346,000——
2019-04-25$40.08$53.48127,000——
2019-04-24$40.06$53.45643,000——
2019-04-23$39.92$53.27202,200——
2019-04-22$39.23$52.35126,800——
2019-04-18$39.37$52.53339,000——
2019-04-17$40.07$53.47538,600——
2019-04-16$41.25$55.04672,800——
2019-04-15$41.51$55.3999,800——
2019-04-12$41.65$55.58210,400——
2019-04-11$41.70$55.64306,500——
2019-04-10$41.44$55.30166,400——
2019-04-09$41.25$55.04122,400——
2019-04-08$41.21$54.99102,900——
2019-04-05$41.25$55.04233,400——
2019-04-04$41.33$55.15245,600——
2019-04-03$41.47$55.34423,400——
2019-04-02$41.20$54.98187,800——
2019-04-01$40.80$54.44113,900——
2019-03-29$40.53$54.08571,500——
2019-03-28$39.75$53.04187,100——
2019-03-27$39.43$52.61174,500——
2019-03-26$39.75$53.04151,600——
2019-03-25$39.32$52.4790,200——
2019-03-22$38.56$51.4599,300——
2019-03-21$39.91$53.2598,200——
2019-03-20$40.67$54.27254,300——
2019-03-19$39.74$53.0399,600——
2019-03-18$39.39$52.56128,600——
2019-03-15$39.33$52.48113,100——
2019-03-14$39.29$52.43104,200——
2019-03-13$39.39$52.56150,500——
2019-03-12$38.46$51.32122,600——
2019-03-11$37.84$50.49170,700——
2019-03-08$37.41$49.92158,100——
2019-03-07$37.38$49.88117,300——
2019-03-06$37.85$50.51136,600——
2019-03-05$38.63$51.55148,200——
2019-03-04$38.07$50.80332,500——
2019-03-01$39.12$52.20165,000——
2019-02-28$39.08$52.15112,100——
2019-02-27$38.80$51.77149,600——
2019-02-26$38.98$52.01150,000——
2019-02-25$39.83$53.15149,800——
2019-02-22$39.80$53.11141,000——
2019-02-21$39.85$53.17202,300——
2019-02-20$39.93$53.28338,600——
2019-02-19$38.38$51.21283,900——
2019-02-15$38.79$51.76154,700——
2019-02-14$38.05$50.77158,400——
2019-02-13$38.13$50.88216,100——
2019-02-12$37.77$50.40171,100——
2019-02-11$36.91$49.25128,700——
2019-02-08$37.21$49.65257,500——
2019-02-07$37.56$50.12219,800——
2019-02-06$37.63$50.21270,800——
2019-02-05$37.95$50.64302,300——
2019-02-04$36.57$48.8087,500——
2019-02-01$36.48$48.68140,900——
2019-01-31$36.74$49.02262,100——
2019-01-30$36.50$48.70261,300——
2019-01-29$35.81$47.78272,800——
2019-01-28$36.00$48.04333,200——
2019-01-25$36.03$48.08245,700——
2019-01-24$34.73$46.34218,000——
2019-01-23$35.09$46.82196,000——
2019-01-22$34.93$46.61218,200——
2019-01-18$35.15$46.90193,400——
2019-01-17$34.86$46.52141,200——
2019-01-16$34.52$46.06150,200——
2019-01-15$34.23$45.68135,500——
2019-01-14$34.04$45.42218,900——
2019-01-11$34.22$45.66343,200——
2019-01-10$34.31$45.78235,400——
2019-01-09$34.68$46.28383,800——
2019-01-08$33.42$44.59450,500——
2019-01-07$33.63$44.87226,300——
2019-01-04$33.82$45.13789,700——
2019-01-03$31.10$41.501,319,700——
2019-01-02$32.58$43.47431,200——