FRESEN.MED.CARE AG INH ON - Price History
Monthly price history for FME.DE (FRESEN.MED.CARE AG INH ON)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €40.20 | €40.20 |
| April 2024 | €39.60 | €39.60 |
| March 2024 | €35.65 | €35.65 |
| February 2024 | €35.38 | €35.38 |
| January 2024 | €36 | €36 |
| December 2023 | €37.96 | €37.96 |
| November 2023 | €37.63 | €37.63 |
| October 2023 | €31.32 | €31.32 |
| September 2023 | €40.84 | €40.84 |
| August 2023 | €44.55 | €44.55 |
| July 2023 | €47.22 | €47.22 |
| June 2023 | €43.77 | €43.77 |
| May 2023 | €39.95 | €39.95 |
| April 2023 | €42.92 | €44.04 |
| March 2023 | €38.11 | €39.10 |
| February 2023 | €35.98 | €36.92 |
| January 2023 | €33.52 | €34.39 |
| December 2022 | €29.79 | €30.57 |
| November 2022 | €28.96 | €29.72 |
| October 2022 | €27.27 | €27.98 |
| September 2022 | €28.29 | €29.03 |
| August 2022 | €33.32 | €34.19 |
| July 2022 | €35.24 | €36.16 |
| June 2022 | €46.42 | €47.63 |
| May 2022 | €55.20 | €56.64 |
| April 2022 | €56.55 | €59.44 |
| March 2022 | €57.80 | €60.76 |
| February 2022 | €54.53 | €57.32 |
| January 2022 | €57.14 | €60.06 |
| December 2021 | €54.36 | €57.14 |
| November 2021 | €50.21 | €52.78 |
| October 2021 | €54.66 | €57.46 |
| September 2021 | €57.90 | €60.86 |
| August 2021 | €61.88 | €65.04 |
| July 2021 | €63.30 | €66.54 |
| June 2021 | €66.63 | €70.04 |
| May 2021 | €62.18 | €65.36 |
| April 2021 | €61.69 | €66.16 |
| March 2021 | €58.48 | €62.72 |
| February 2021 | €53.49 | €57.36 |
| January 2021 | €62.29 | €66.80 |
| December 2020 | €63.60 | €68.20 |
| November 2020 | €65.74 | €70.50 |
| October 2020 | €61.15 | €65.58 |
| September 2020 | €67.16 | €72.02 |
| August 2020 | €66.26 | €71.06 |
| July 2020 | €68.44 | €74.62 |
| June 2020 | €69.98 | €76.30 |
| May 2020 | €69.34 | €75.60 |
| April 2020 | €64.64 | €71.66 |
| March 2020 | €54.31 | €60.20 |
| February 2020 | €62.53 | €69.32 |
| January 2020 | €62.88 | €69.70 |
| December 2019 | €59.50 | €65.96 |
| November 2019 | €60.04 | €66.56 |
| October 2019 | €58.53 | €64.88 |
| September 2019 | €55.66 | €61.70 |
| August 2019 | €55.21 | €61.20 |
| July 2019 | €56.74 | €62.90 |
| June 2019 | €62.28 | €69.04 |
| May 2019 | €58.89 | €65.28 |
| April 2019 | €66.51 | €74.96 |
| March 2019 | €63.79 | €71.90 |
| February 2019 | €61.11 | €68.88 |
| January 2019 | €57.10 | €64.36 |
| December 2018 | €50.25 | €56.64 |
| November 2018 | €63.78 | €71.88 |
| October 2018 | €61.50 | €69.32 |
| September 2018 | €78.59 | €88.58 |
| August 2018 | €77.42 | €87.26 |
| July 2018 | €74.12 | €83.54 |
| June 2018 | €76.64 | €86.38 |
| May 2018 | €75.79 | €85.42 |
| April 2018 | €73.88 | €84.28 |
| March 2018 | €72.74 | €82.98 |
| February 2018 | €76.35 | €87.10 |
| January 2018 | €81.52 | €93 |
| December 2017 | €76.95 | €87.78 |
| November 2017 | €73.17 | €83.47 |
| October 2017 | €72.78 | €83.02 |
| September 2017 | €72.56 | €82.77 |
| August 2017 | €68.81 | €78.50 |
| July 2017 | €69.94 | €79.79 |
| June 2017 | €73.78 | €84.17 |
| May 2017 | €74.65 | €85.16 |
| April 2017 | €70.60 | €81.45 |
| March 2017 | €68.52 | €79.05 |
| February 2017 | €68.09 | €78.55 |
| January 2017 | €65.26 | €75.29 |
| December 2016 | €69.73 | €80.45 |
| November 2016 | €63.80 | €73.60 |
| October 2016 | €64.32 | €74.21 |
| September 2016 | €67.40 | €77.76 |
| August 2016 | €68.77 | €79.34 |
| July 2016 | €70.87 | €81.76 |
| June 2016 | €67.64 | €78.03 |
| May 2016 | €67.61 | €78 |
| April 2016 | €64.95 | €75.75 |
| March 2016 | €66.75 | €77.84 |
| February 2016 | €66.69 | €77.77 |
| January 2016 | €70.03 | €81.67 |
| December 2015 | €66.65 | €77.73 |
| November 2015 | €67.05 | €78.20 |
| October 2015 | €70.22 | €81.89 |
| September 2015 | €59.87 | €69.82 |
| August 2015 | €58.49 | €68.21 |
| July 2015 | €63.74 | €74.33 |
| June 2015 | €63.49 | €74.04 |
| May 2015 | €66.69 | €77.78 |
| April 2015 | €63.87 | €75.23 |
| March 2015 | €65.77 | €77.46 |
| February 2015 | €62.12 | €73.17 |
| January 2015 | €55.73 | €65.64 |
| December 2014 | €52.51 | €61.85 |
| November 2014 | €50.42 | €59.39 |
| October 2014 | €49.67 | €58.50 |
| September 2014 | €46.95 | €55.30 |
| August 2014 | €45.57 | €53.67 |
| July 2014 | €44.07 | €51.90 |
| June 2014 | €41.68 | €49.09 |
| May 2014 | €41.26 | €48.60 |
| April 2014 | €41.40 | €49.55 |
| March 2014 | €42.32 | €50.65 |
| February 2014 | €41.87 | €50.11 |
| January 2014 | €43.61 | €52.20 |
| December 2013 | €43.22 | €51.73 |
| November 2013 | €42.98 | €51.44 |
| October 2013 | €40.74 | €48.76 |
| September 2013 | €40.18 | €48.09 |
| August 2013 | €41.10 | €49.18 |
| July 2013 | €39.76 | €47.58 |
| June 2013 | €45.56 | €54.53 |
| May 2013 | €43.78 | €52.40 |
| April 2013 | €43.16 | €52.40 |
| March 2013 | €43.37 | €52.65 |
| February 2013 | €43.27 | €52.53 |
| January 2013 | €42.77 | €51.93 |
| December 2012 | €43.09 | €52.31 |
| November 2012 | €43.49 | €52.80 |
| October 2012 | €44.64 | €54.19 |
| September 2012 | €47 | €57.06 |
| August 2012 | €47.22 | €57.33 |
| July 2012 | €48.64 | €59.05 |
| June 2012 | €45.99 | €55.83 |
| May 2012 | €44.22 | €53.69 |
| April 2012 | €43.60 | €53.63 |
| March 2012 | €43.20 | €53.14 |
| February 2012 | €42.75 | €52.58 |
| January 2012 | €44.35 | €54.55 |
| December 2011 | €42.68 | €52.50 |
| November 2011 | €41.33 | €50.84 |
| October 2011 | €42.90 | €52.77 |
| September 2011 | €41.48 | €51.02 |
| August 2011 | €38.51 | €47.37 |
| July 2011 | €43.44 | €53.43 |
| June 2011 | €41.91 | €51.55 |
| May 2011 | €40.92 | €50.34 |
| April 2011 | €42.58 | €53.06 |
| March 2011 | €38.03 | €47.39 |
| February 2011 | €38.50 | €47.98 |
| January 2011 | €34.29 | €42.74 |
| December 2010 | €34.69 | €43.23 |
| November 2010 | €35.69 | €44.47 |
| October 2010 | €36.73 | €45.77 |
| September 2010 | €36.36 | €45.30 |
| August 2010 | €35.86 | €44.68 |
| July 2010 | €33.79 | €42.10 |
| June 2010 | €35.57 | €44.32 |
| May 2010 | €33 | €41.12 |
| April 2010 | €32.16 | €40.72 |
| March 2010 | €32.99 | €41.78 |
| February 2010 | €30.29 | €38.35 |
| January 2010 | €28.93 | €36.64 |
| December 2009 | €29.18 | €36.94 |
| November 2009 | €27.97 | €35.41 |
| October 2009 | €26.02 | €32.95 |
| September 2009 | €26.88 | €34.03 |
| August 2009 | €24.75 | €31.34 |
| July 2009 | €25.45 | €32.22 |
| June 2009 | €25.19 | €31.89 |
| May 2009 | €23.41 | €29.64 |
| April 2009 | €23.03 | €29.75 |
| March 2009 | €22.65 | €29.26 |
| February 2009 | €25.16 | €32.49 |
| January 2009 | €27.11 | €35.01 |
| December 2008 | €25.79 | €33.31 |
| November 2008 | €26.54 | €34.28 |
| October 2008 | €27.30 | €35.26 |
| September 2008 | €28.39 | €36.67 |
| August 2008 | €28.34 | €36.60 |
| July 2008 | €27.43 | €35.43 |
| June 2008 | €27.11 | €35.01 |
| May 2008 | €27.73 | €35.82 |
| April 2008 | €25.99 | €34.09 |
| March 2008 | €24.28 | €31.85 |
| February 2008 | €26.43 | €34.67 |
| January 2008 | €26.27 | €34.46 |
| December 2007 | €27.97 | €36.69 |
| November 2007 | €29.13 | €38.22 |
| October 2007 | €27.79 | €36.46 |
| September 2007 | €28.41 | €37.27 |
| August 2007 | €27.49 | €36.06 |
| July 2007 | €26.33 | €34.54 |
| June 2007 | €26.02 | €34.13 |
| May 2007 | €27.72 | €109.08 |
| April 2007 | €27.71 | €110.42 |
| March 2007 | €27.33 | €108.92 |
| February 2007 | €26.85 | €107 |
| January 2007 | €25.72 | €102.50 |
| December 2006 | €25.34 | €100.97 |
| November 2006 | €25.43 | €101.33 |
| October 2006 | €26.23 | €104.54 |
| September 2006 | €25.71 | €102.44 |
| August 2006 | €25.84 | €102.98 |
| July 2006 | €23.54 | €93.80 |
| June 2006 | €22.55 | €89.88 |
| May 2006 | €21.94 | €87.42 |
| April 2006 | €23.56 | €95.11 |
| March 2006 | €24.42 | €98.60 |
| February 2006 | €22.34 | €90.20 |
| January 2006 | €21.70 | €87.73 |
| December 2005 | €22.02 | €89 |
| November 2005 | €19.94 | €80.61 |
| October 2005 | €18.56 | €75.05 |
| September 2005 | €18.74 | €75.75 |
| August 2005 | €18.18 | €73.50 |
| July 2005 | €17.82 | €72.03 |
| June 2005 | €17.48 | €70.67 |
| May 2005 | €15.79 | €63.84 |
| April 2005 | €15.12 | €62.20 |
| March 2005 | €15.18 | €62.45 |
| February 2005 | €16.45 | €67.66 |
| January 2005 | €15.11 | €62.17 |
| December 2004 | €14.39 | €59.21 |
| November 2004 | €14.27 | €58.70 |
| October 2004 | €14.59 | €60 |
| September 2004 | €14.99 | €61.66 |
| August 2004 | €14.57 | €59.92 |
| July 2004 | €14.68 | €60.41 |
| June 2004 | €14.83 | €60.99 |
| May 2004 | €14.83 | €61 |
| April 2004 | €13.89 | €58.12 |
| March 2004 | €12.82 | €53.66 |
| February 2004 | €12.89 | €53.94 |
| January 2004 | €12.66 | €52.99 |
| December 2003 | €13.48 | €56.40 |
| November 2003 | €12.66 | €52.97 |
| October 2003 | €11.72 | €49.05 |
| September 2003 | €11.83 | €49.49 |
| August 2003 | €11.02 | €46.10 |
| July 2003 | €11.02 | €46.10 |
| June 2003 | €10.30 | €43.10 |
| May 2003 | €9.83 | €41.14 |
| April 2003 | €10.51 | €44.97 |
| March 2003 | €10.84 | €46.37 |
| February 2003 | €9.16 | €39.21 |
| January 2003 | €9.96 | €42.61 |
| December 2002 | €9.22 | €39.46 |
| November 2002 | €10.62 | €45.43 |
| October 2002 | €7.44 | €31.85 |
| September 2002 | €5.13 | €21.97 |
| August 2002 | €6.80 | €29.10 |
| July 2002 | €8.07 | €34.54 |
| June 2002 | €10.58 | €45.25 |
| May 2002 | €12.92 | €55.30 |
| April 2002 | €15.18 | €65.85 |
| March 2002 | €16.10 | €69.84 |
| February 2002 | €13.78 | €59.76 |
| January 2002 | €15.08 | €65.40 |
| December 2001 | €16.02 | €69.50 |
| November 2001 | €16.83 | €73.01 |
| October 2001 | €15.88 | €68.87 |
| September 2001 | €19.25 | €83.52 |
| August 2001 | €20.15 | €87.40 |
| July 2001 | €20.68 | €89.69 |
| June 2001 | €19.11 | €82.90 |
| May 2001 | €18.56 | €80.50 |
| April 2001 | €19.09 | €83.60 |
| March 2001 | €17.37 | €76.09 |
| February 2001 | €20.25 | €88.69 |
| January 2001 | €19.43 | €85.10 |
| December 2000 | €19.86 | €87 |
| November 2000 | €22.02 | €96.46 |
| October 2000 | €21.41 | €93.77 |
| September 2000 | €23.24 | €101.80 |
| August 2000 | €22.25 | €97.45 |
| July 2000 | €20.32 | €89 |
| June 2000 | €19.09 | €83.60 |
| May 2000 | €20.52 | €89.85 |
| April 2000 | €18.75 | €82.75 |
| March 2000 | €17.65 | €77.90 |
| February 2000 | €16.61 | €73.30 |
| January 2000 | €18.23 | €80.45 |
| December 1999 | €19.24 | €84.90 |
| November 1999 | €18.67 | €82.40 |
| October 1999 | €14.95 | €66 |
| September 1999 | €14.09 | €62.20 |
| August 1999 | €15.61 | €68.90 |
| July 1999 | €14.93 | €65.90 |
| June 1999 | €13.12 | €57.90 |
| May 1999 | €10.43 | €46.60 |
| April 1999 | €11.37 | €50.80 |
| March 1999 | €12.53 | €56 |
| February 1999 | €11.88 | €53.10 |
| January 1999 | €11.86 | €53 |
| December 1998 | €13.44 | €60.08 |
| November 1998 | €12.01 | €53.69 |
| October 1998 | €8.75 | €39.11 |
| September 1998 | €10.18 | €45.50 |
| August 1998 | €9.95 | €44.48 |
| July 1998 | €12.53 | €55.99 |
| June 1998 | €12.93 | €57.78 |
| May 1998 | €13.44 | €60.54 |
| April 1998 | €13.86 | €62.43 |
| March 1998 | €14.84 | €66.88 |
| February 1998 | €14.46 | €65.14 |
| January 1998 | €15.89 | €71.58 |
| December 1997 | €13.56 | €61.10 |
| November 1997 | €13.31 | €59.97 |
| October 1997 | €13.79 | €62.12 |
| September 1997 | €13.74 | €61.89 |
| August 1997 | €14.22 | €64.06 |
| July 1997 | €17.82 | €80.27 |
| June 1997 | €17.48 | €78.74 |
| May 1997 | €16.68 | €75.16 |
| April 1997 | €17.22 | €77.56 |
| March 1997 | €18.15 | €81.76 |
| February 1997 | €18.16 | €81.81 |
| January 1997 | €16.32 | €73.52 |
| December 1996 | €14.95 | €67.34 |
| November 1996 | €15.86 | €71.43 |
| October 1996 | €15.33 | €69.08 |
FME.DE
Price: €40.20
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 2.83%
Payout Ratio: 72.73%
Payout Ratio Range:
Dividend Per Share: 1.12 EUR
Earnings Per Share: 1.70 EUR
P/E Ratio: 23.40
Exchange: GER
Sector: Healthcare
Industry: Medical Care Facilities
Volume: 108612
Market Capitalization: 10.2 billion
Average Dividend Frequency: 1
Years Paying Dividends: 24
DGR3: 15.93%
DGR5: 23.96%
DGR10: 15.68%
DGR20: 12.45%