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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$41.56$57.3355,300——
2020-12-30$41.52$57.2862,300——
2020-12-29$41.77$57.6281,900——
2020-12-28$41.61$57.40177,000——
2020-12-24$41.30$56.9731,700——
2020-12-23$41.43$57.15134,400——
2020-12-22$41.22$56.86140,800——
2020-12-21$41.41$57.12119,100——
2020-12-18$42.72$58.93110,900——
2020-12-17$42.48$58.6091,800——
2020-12-16$42.28$58.32367,400——
2020-12-15$41.14$56.75280,700——
2020-12-14$40.89$56.41608,700——
2020-12-11$40.89$56.4191,000——
2020-12-10$41.55$57.3253,800——
2020-12-09$41.34$57.03111,600——
2020-12-08$41.56$57.3390,600——
2020-12-07$41.55$57.3272,300——
2020-12-04$41.71$57.54110,000——
2020-12-03$41.61$57.4095,100——
2020-12-02$42.11$58.09105,300——
2020-12-01$42.71$58.9289,400——
2020-11-30$42.25$58.28124,700——
2020-11-27$42.48$58.6071,800——
2020-11-25$41.87$57.76238,800——
2020-11-24$41.96$57.88142,000——
2020-11-23$42.24$58.27115,900——
2020-11-20$42.47$58.59100,800——
2020-11-19$42.50$58.6388,300——
2020-11-18$42.32$58.38180,100——
2020-11-17$42.69$58.8980,500——
2020-11-16$43.10$59.46100,600——
2020-11-13$42.90$59.18148,200——
2020-11-12$42.36$58.43166,200——
2020-11-11$43.20$59.59117,200——
2020-11-10$43.54$60.06167,500——
2020-11-09$42.98$59.29201,100——
2020-11-06$41.41$57.12126,500——
2020-11-05$41.96$57.8899,000——
2020-11-04$41.26$56.92214,600——
2020-11-03$38.88$53.63292,900——
2020-11-02$38.10$52.56193,100——
2020-10-30$38.23$52.74216,100——
2020-10-29$39.06$53.88350,200——
2020-10-28$39.88$55.011,952,700——
2020-10-27$41.00$56.56579,600——
2020-10-26$40.62$56.03205,400——
2020-10-23$40.86$56.37347,900——
2020-10-22$40.13$55.36187,100——
2020-10-21$39.73$54.81114,200——
2020-10-20$39.76$54.85302,900——
2020-10-19$41.47$57.2181,900——
2020-10-16$41.95$57.87102,700——
2020-10-15$41.33$57.01250,800——
2020-10-14$42.79$59.03159,100——
2020-10-13$42.38$58.46133,700——
2020-10-12$42.92$59.21102,800——
2020-10-09$43.17$59.5578,100——
2020-10-08$43.19$59.58123,800——
2020-10-07$43.19$59.58120,200——
2020-10-06$42.91$59.19132,400——
2020-10-05$42.58$58.7499,800——
2020-10-02$41.40$57.11144,700——
2020-10-01$41.86$57.75268,700——
2020-09-30$42.48$58.60129,600——
2020-09-29$42.43$58.53111,800——
2020-09-28$42.18$58.19126,000——
2020-09-25$41.72$57.55118,100——
2020-09-24$41.57$57.35132,300——
2020-09-23$41.45$57.18124,000——
2020-09-22$41.79$57.65135,200——
2020-09-21$41.37$57.07188,300——
2020-09-18$42.86$59.12195,600——
2020-09-17$42.99$59.30179,200——
2020-09-16$42.40$58.49244,400——
2020-09-15$42.92$59.21107,100——
2020-09-14$42.70$58.90116,300——
2020-09-11$42.63$58.81123,900——
2020-09-10$42.26$58.30162,800——
2020-09-09$42.37$58.4593,400——
2020-09-08$41.46$57.19118,900——
2020-09-04$42.10$58.08192,600——
2020-09-03$42.23$58.26174,000——
2020-09-02$43.07$59.41265,500——
2020-09-01$42.06$58.0289,800——
2020-08-31$42.38$58.46111,500——
2020-08-28$42.25$58.28112,700——
2020-08-27$42.90$58.2080,100——
2020-08-26$43.34$58.8083,200——
2020-08-25$43.47$58.98116,700——
2020-08-24$43.03$58.3891,700——
2020-08-21$42.93$58.25143,700——
2020-08-20$43.35$58.8272,000——
2020-08-19$43.38$58.86126,200——
2020-08-18$43.51$59.0396,400——
2020-08-17$43.41$58.90116,200——
2020-08-14$42.92$58.23101,800——
2020-08-13$43.15$58.5469,800——
2020-08-12$43.40$58.8886,000——
2020-08-11$42.80$58.07115,200——
2020-08-10$42.66$57.8897,700——
2020-08-07$42.93$58.25116,900——
2020-08-06$43.30$58.75141,100——
2020-08-05$42.94$58.26162,400——
2020-08-04$44.26$60.05110,300——
2020-08-03$44.70$60.65139,500——
2020-07-31$43.85$59.49217,400——
2020-07-30$44.09$59.82314,400——
2020-07-29$46.55$63.16167,100——
2020-07-28$44.89$60.90179,600——
2020-07-27$45.42$61.62182,500——
2020-07-24$44.59$60.50194,800——
2020-07-23$45.46$61.68112,500——
2020-07-22$45.58$61.84123,000——
2020-07-21$44.78$60.76149,400——
2020-07-20$44.10$59.83146,000——
2020-07-17$43.77$59.38183,900——
2020-07-16$42.77$58.03148,700——
2020-07-15$42.59$57.78165,800——
2020-07-14$42.16$57.20168,800——
2020-07-13$41.64$56.50260,300——
2020-07-10$42.49$57.65147,400——
2020-07-09$42.36$57.47212,800——
2020-07-08$43.08$58.45225,700——
2020-07-07$43.65$59.22138,600——
2020-07-06$44.16$59.91194,200——
2020-07-02$44.28$60.08183,000——
2020-07-01$43.81$59.44103,800——
2020-06-30$43.28$58.72133,100——
2020-06-29$42.87$58.16110,300——
2020-06-26$42.71$57.95121,700——
2020-06-25$43.64$59.21194,800——
2020-06-24$42.70$57.93134,700——
2020-06-23$43.52$59.05187,400——
2020-06-22$42.90$58.20109,200——
2020-06-19$42.33$57.43260,700——
2020-06-18$42.83$58.1187,900——
2020-06-17$42.99$58.33157,100——
2020-06-16$42.78$58.04187,300——
2020-06-15$42.03$57.02187,100——
2020-06-12$41.94$56.90260,000——
2020-06-11$41.84$56.77222,900——
2020-06-10$43.65$59.22155,400——
2020-06-09$43.45$58.95151,200——
2020-06-08$43.72$59.32171,100——
2020-06-05$43.97$59.66185,900——
2020-06-04$43.27$58.71125,400——
2020-06-03$43.34$58.80135,700——
2020-06-02$43.33$58.79176,700——
2020-06-01$42.60$57.80129,300——
2020-05-29$42.20$57.25238,600——
2020-05-28$41.56$56.39177,100——
2020-05-27$40.52$54.98247,800——
2020-05-26$40.92$55.52160,600——
2020-05-22$40.74$55.27229,500——
2020-05-21$40.55$55.02184,000——
2020-05-20$40.99$55.61288,700——
2020-05-19$39.73$53.90188,800——
2020-05-18$40.09$54.39201,000——
2020-05-15$39.29$53.31153,200——
2020-05-14$39.55$53.66283,000——
2020-05-13$39.13$53.09255,100——
2020-05-12$39.04$52.97185,600——
2020-05-11$39.81$54.01475,900——
2020-05-08$38.99$52.90203,800——
2020-05-07$38.29$51.95147,400——
2020-05-06$38.91$52.79287,800——
2020-05-05$38.70$52.51146,800——
2020-05-04$38.11$51.71201,000——
2020-05-01$38.44$52.15385,500——
2020-04-30$39.06$52.99204,100——
2020-04-29$39.06$52.99258,100——
2020-04-28$38.42$52.13261,400——
2020-04-27$39.07$53.01266,200——
2020-04-24$37.88$51.39286,900——
2020-04-23$37.19$50.46277,400——
2020-04-22$36.74$49.85219,600——
2020-04-21$36.14$49.03356,400——
2020-04-20$36.43$49.43366,900——
2020-04-17$35.50$48.16256,400——
2020-04-16$35.06$47.57216,900——
2020-04-15$34.15$46.33234,700——
2020-04-14$35.32$47.92207,300——
2020-04-13$34.75$47.15190,200——
2020-04-09$34.72$47.11297,900——
2020-04-08$34.26$46.48497,600——
2020-04-07$33.82$45.89396,300——
2020-04-06$33.58$45.56369,300——
2020-04-03$32.27$43.78374,100——
2020-04-02$32.33$43.86455,700——
2020-04-01$32.47$44.05599,600——
2020-03-31$32.80$44.50245,100——
2020-03-30$32.65$44.30326,900——
2020-03-27$32.16$43.63478,000——
2020-03-26$32.06$43.50657,700——
2020-03-25$30.62$41.543,024,900——
2020-03-24$30.21$40.99899,600——
2020-03-23$30.07$40.80648,900——
2020-03-20$29.21$39.63470,800——
2020-03-19$31.23$42.37517,500——
2020-03-18$32.71$44.38515,100——
2020-03-17$33.90$45.99442,300——
2020-03-16$31.41$42.62437,900——
2020-03-13$34.18$46.37448,000——
2020-03-12$32.61$44.24465,400——
2020-03-11$35.43$48.07321,400——
2020-03-10$37.88$51.39321,700——
2020-03-09$37.16$50.42364,300——
2020-03-06$39.17$53.14379,700——
2020-03-05$38.98$52.89429,800——
2020-03-04$39.75$53.93655,600——
2020-03-03$38.81$52.66494,000——
2020-03-02$40.10$54.41503,200——
2020-02-28$38.34$52.02466,000——
2020-02-27$38.46$52.181,022,100——
2020-02-26$38.84$52.702,172,400——
2020-02-25$39.17$53.14795,200——
2020-02-24$39.72$53.89191,900——
2020-02-21$41.01$55.64205,600——
2020-02-20$42.02$57.01444,700——
2020-02-19$40.90$55.49409,000——
2020-02-18$39.89$54.12108,900——
2020-02-14$40.36$54.76186,000——
2020-02-13$39.95$54.20166,200——
2020-02-12$40.19$54.53225,900——
2020-02-11$40.39$54.80236,200——
2020-02-10$39.73$53.90170,100——
2020-02-07$39.46$53.54172,800——
2020-02-06$40.17$54.50179,300——
2020-02-05$39.95$54.20234,900——
2020-02-04$39.20$53.18253,500——
2020-02-03$38.44$52.15514,200——
2020-01-31$38.37$52.06329,500——
2020-01-30$39.23$53.23425,900——
2020-01-29$39.73$53.902,478,700——
2020-01-28$39.37$53.421,211,700——
2020-01-27$38.64$52.421,119,000——
2020-01-24$39.47$53.55935,600——
2020-01-23$39.11$53.061,021,700——
2020-01-22$38.81$52.66221,200——
2020-01-21$38.65$52.44225,000——
2020-01-17$37.60$51.01152,000——
2020-01-16$37.57$50.97256,800——
2020-01-15$37.55$50.95239,600——
2020-01-14$37.45$50.81233,600——
2020-01-13$37.07$50.29174,000——
2020-01-10$36.78$49.90126,600——
2020-01-09$36.87$50.02229,500——
2020-01-08$36.46$49.47207,900——
2020-01-07$36.23$49.16471,200——
2020-01-06$36.57$49.62178,700——
2020-01-03$36.52$49.55194,700——
2020-01-02$37.02$50.23211,700——