Fresenius Medical Care AG & Co. KGaA ( FME.DE) - Price History
Monthly price history for FME.DE (Fresenius Medical Care AG & Co. KGaA)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | €38.18 | €38.18 |
| May 2026 | €37.19 | €37.19 |
| April 2026 | €38.61 | €38.61 |
| March 2026 | €38.57 | €38.57 |
| February 2026 | €39.45 | €39.45 |
| January 2026 | €37.91 | €37.91 |
| December 2025 | €40.76 | €40.76 |
| November 2025 | €41.25 | €41.25 |
| October 2025 | €46.56 | €46.56 |
| September 2025 | €44.66 | €44.66 |
| August 2025 | €43.79 | €43.79 |
| July 2025 | €44.48 | €44.48 |
| June 2025 | €48.65 | €48.65 |
| May 2025 | €50.02 | €50.02 |
| April 2025 | €43.29 | €44.51 |
| March 2025 | €44.39 | €45.64 |
| February 2025 | €45.13 | €46.40 |
| January 2025 | €46.72 | €48.04 |
| December 2024 | €42.95 | €44.16 |
| November 2024 | €40.46 | €41.60 |
| October 2024 | €34.92 | €35.91 |
| September 2024 | €37.14 | €38.19 |
| August 2024 | €33.90 | €34.86 |
| July 2024 | €34.90 | €35.88 |
| June 2024 | €34.78 | €35.76 |
| May 2024 | €38.10 | €39.18 |
| April 2024 | €37.42 | €39.60 |
| March 2024 | €33.68 | €35.65 |
| February 2024 | €33.43 | €35.38 |
| January 2024 | €34.01 | €36 |
| December 2023 | €35.86 | €37.96 |
| November 2023 | €35.55 | €37.63 |
| October 2023 | €29.59 | €31.32 |
| September 2023 | €38.59 | €40.84 |
| August 2023 | €42.09 | €44.55 |
| July 2023 | €44.61 | €47.22 |
| June 2023 | €41.36 | €43.77 |
| May 2023 | €37.75 | €39.95 |
| April 2023 | €40.55 | €44.04 |
| March 2023 | €36 | €39.10 |
| February 2023 | €34 | €36.92 |
| January 2023 | €31.67 | €34.39 |
| December 2022 | €28.15 | €30.57 |
| November 2022 | €27.37 | €29.72 |
| October 2022 | €25.76 | €27.98 |
| September 2022 | €26.73 | €29.03 |
| August 2022 | €31.48 | €34.19 |
| July 2022 | €33.30 | €36.16 |
| June 2022 | €43.86 | €47.63 |
| May 2022 | €52.16 | €56.64 |
| April 2022 | €53.43 | €59.44 |
| March 2022 | €54.61 | €60.76 |
| February 2022 | €51.52 | €57.32 |
| January 2022 | €53.98 | €60.06 |
| December 2021 | €51.36 | €57.14 |
| November 2021 | €47.44 | €52.78 |
| October 2021 | €51.65 | €57.46 |
| September 2021 | €54.70 | €60.86 |
| August 2021 | €58.46 | €65.04 |
| July 2021 | €59.81 | €66.54 |
| June 2021 | €62.96 | €70.04 |
| May 2021 | €58.75 | €65.36 |
| April 2021 | €58.29 | €66.16 |
| March 2021 | €55.26 | €62.72 |
| February 2021 | €50.54 | €57.36 |
| January 2021 | €58.85 | €66.80 |
| December 2020 | €60.09 | €68.20 |
| November 2020 | €62.11 | €70.50 |
| October 2020 | €57.78 | €65.58 |
| September 2020 | €63.45 | €72.02 |
| August 2020 | €62.61 | €71.06 |
| July 2020 | €64.66 | €74.62 |
| June 2020 | €66.12 | €76.30 |
| May 2020 | €65.51 | €75.60 |
| April 2020 | €61.08 | €71.66 |
| March 2020 | €51.31 | €60.20 |
| February 2020 | €59.08 | €69.32 |
| January 2020 | €59.41 | €69.70 |
| December 2019 | €56.22 | €65.96 |
| November 2019 | €56.73 | €66.56 |
| October 2019 | €55.30 | €64.88 |
| September 2019 | €52.59 | €61.70 |
| August 2019 | €52.16 | €61.20 |
| July 2019 | €53.61 | €62.90 |
| June 2019 | €58.84 | €69.04 |
| May 2019 | €55.64 | €65.28 |
| April 2019 | €62.83 | €74.96 |
| March 2019 | €60.27 | €71.90 |
| February 2019 | €57.74 | €68.88 |
| January 2019 | €53.95 | €64.36 |
| December 2018 | €47.48 | €56.64 |
| November 2018 | €60.25 | €71.88 |
| October 2018 | €58.11 | €69.32 |
| September 2018 | €74.25 | €88.58 |
| August 2018 | €73.14 | €87.26 |
| July 2018 | €70.03 | €83.54 |
| June 2018 | €72.41 | €86.38 |
| May 2018 | €71.60 | €85.42 |
| April 2018 | €69.80 | €84.28 |
| March 2018 | €68.72 | €82.98 |
| February 2018 | €72.14 | €87.10 |
| January 2018 | €77.02 | €93 |
| December 2017 | €72.70 | €87.78 |
| November 2017 | €69.13 | €83.47 |
| October 2017 | €68.76 | €83.02 |
| September 2017 | €68.55 | €82.77 |
| August 2017 | €65.01 | €78.50 |
| July 2017 | €66.08 | €79.79 |
| June 2017 | €69.71 | €84.17 |
| May 2017 | €70.53 | €85.16 |
| April 2017 | €66.70 | €81.45 |
| March 2017 | €64.74 | €79.05 |
| February 2017 | €64.33 | €78.55 |
| January 2017 | €61.66 | €75.29 |
| December 2016 | €65.88 | €80.45 |
| November 2016 | €60.27 | €73.60 |
| October 2016 | €60.77 | €74.21 |
| September 2016 | €63.68 | €77.76 |
| August 2016 | €64.97 | €79.34 |
| July 2016 | €66.96 | €81.76 |
| June 2016 | €63.90 | €78.03 |
| May 2016 | €63.88 | €78 |
| April 2016 | €61.37 | €75.75 |
| March 2016 | €63.06 | €77.84 |
| February 2016 | €63 | €77.77 |
| January 2016 | €66.16 | €81.67 |
| December 2015 | €62.97 | €77.73 |
| November 2015 | €63.35 | €78.20 |
| October 2015 | €66.34 | €81.89 |
| September 2015 | €56.56 | €69.82 |
| August 2015 | €55.26 | €68.21 |
| July 2015 | €60.22 | €74.33 |
| June 2015 | €59.98 | €74.04 |
| May 2015 | €63.01 | €77.78 |
| April 2015 | €60.35 | €75.23 |
| March 2015 | €62.14 | €77.46 |
| February 2015 | €58.69 | €73.17 |
| January 2015 | €52.65 | €65.64 |
| December 2014 | €49.61 | €61.85 |
| November 2014 | €47.64 | €59.39 |
| October 2014 | €46.93 | €58.50 |
| September 2014 | €44.36 | €55.30 |
| August 2014 | €43.05 | €53.67 |
| July 2014 | €41.63 | €51.90 |
| June 2014 | €39.38 | €49.09 |
| May 2014 | €38.98 | €48.60 |
| April 2014 | €39.11 | €49.55 |
| March 2014 | €39.98 | €50.65 |
| February 2014 | €39.56 | €50.11 |
| January 2014 | €41.20 | €52.20 |
| December 2013 | €40.83 | €51.73 |
| November 2013 | €40.60 | €51.44 |
| October 2013 | €38.49 | €48.76 |
| September 2013 | €37.96 | €48.09 |
| August 2013 | €38.82 | €49.18 |
| July 2013 | €37.56 | €47.58 |
| June 2013 | €43.04 | €54.53 |
| May 2013 | €41.36 | €52.40 |
| April 2013 | €40.78 | €52.40 |
| March 2013 | €40.97 | €52.65 |
| February 2013 | €40.88 | €52.53 |
| January 2013 | €40.41 | €51.93 |
| December 2012 | €40.71 | €52.31 |
| November 2012 | €41.09 | €52.80 |
| October 2012 | €42.17 | €54.19 |
| September 2012 | €44.40 | €57.06 |
| August 2012 | €44.61 | €57.33 |
| July 2012 | €45.95 | €59.05 |
| June 2012 | €43.45 | €55.83 |
| May 2012 | €41.78 | €53.69 |
| April 2012 | €41.19 | €53.63 |
| March 2012 | €40.82 | €53.14 |
| February 2012 | €40.39 | €52.58 |
| January 2012 | €41.90 | €54.55 |
| December 2011 | €40.32 | €52.50 |
| November 2011 | €39.05 | €50.84 |
| October 2011 | €40.53 | €52.77 |
| September 2011 | €39.19 | €51.02 |
| August 2011 | €36.38 | €47.37 |
| July 2011 | €41.04 | €53.43 |
| June 2011 | €39.60 | €51.55 |
| May 2011 | €38.66 | €50.34 |
| April 2011 | €40.23 | €53.06 |
| March 2011 | €35.93 | €47.39 |
| February 2011 | €36.37 | €47.98 |
| January 2011 | €32.40 | €42.74 |
| December 2010 | €32.78 | €43.23 |
| November 2010 | €33.72 | €44.47 |
| October 2010 | €34.70 | €45.77 |
| September 2010 | €34.35 | €45.30 |
| August 2010 | €33.88 | €44.68 |
| July 2010 | €31.92 | €42.10 |
| June 2010 | €33.61 | €44.32 |
| May 2010 | €31.17 | €41.12 |
| April 2010 | €30.38 | €40.72 |
| March 2010 | €31.17 | €41.78 |
| February 2010 | €28.62 | €38.35 |
| January 2010 | €27.34 | €36.64 |
| December 2009 | €27.56 | €36.94 |
| November 2009 | €26.42 | €35.41 |
| October 2009 | €24.59 | €32.95 |
| September 2009 | €25.39 | €34.03 |
| August 2009 | €23.38 | €31.34 |
| July 2009 | €24.04 | €32.22 |
| June 2009 | €23.80 | €31.89 |
| May 2009 | €22.12 | €29.64 |
| April 2009 | €21.76 | €29.75 |
| March 2009 | €21.40 | €29.26 |
| February 2009 | €23.77 | €32.49 |
| January 2009 | €25.61 | €35.01 |
| December 2008 | €24.37 | €33.31 |
| November 2008 | €25.08 | €34.28 |
| October 2008 | €25.79 | €35.26 |
| September 2008 | €26.82 | €36.67 |
| August 2008 | €26.77 | €36.60 |
| July 2008 | €25.92 | €35.43 |
| June 2008 | €25.61 | €35.01 |
| May 2008 | €26.20 | €35.82 |
| April 2008 | €24.55 | €34.09 |
| March 2008 | €22.94 | €31.85 |
| February 2008 | €24.97 | €34.67 |
| January 2008 | €24.82 | €34.46 |
| December 2007 | €26.42 | €36.69 |
| November 2007 | €27.52 | €38.22 |
| October 2007 | €26.26 | €36.46 |
| September 2007 | €26.84 | €37.27 |
| August 2007 | €25.97 | €36.06 |
| July 2007 | €24.88 | €34.54 |
| June 2007 | €24.58 | €34.13 |
| May 2007 | €26.18 | €109.08 |
| April 2007 | €26.18 | €110.42 |
| March 2007 | €25.82 | €108.92 |
| February 2007 | €25.37 | €107 |
| January 2007 | €24.30 | €102.50 |
| December 2006 | €23.94 | €100.97 |
| November 2006 | €24.02 | €101.33 |
| October 2006 | €24.78 | €104.54 |
| September 2006 | €24.29 | €102.44 |
| August 2006 | €24.41 | €102.98 |
| July 2006 | €22.24 | €93.80 |
| June 2006 | €21.31 | €89.88 |
| May 2006 | €20.72 | €87.42 |
| April 2006 | €22.26 | €95.11 |
| March 2006 | €23.07 | €98.60 |
| February 2006 | €21.11 | €90.20 |
| January 2006 | €20.50 | €87.73 |
| December 2005 | €20.80 | €89 |
| November 2005 | €18.84 | €80.61 |
| October 2005 | €17.54 | €75.05 |
| September 2005 | €17.70 | €75.75 |
| August 2005 | €17.18 | €73.50 |
| July 2005 | €16.83 | €72.03 |
| June 2005 | €16.52 | €70.67 |
| May 2005 | €14.92 | €63.84 |
| April 2005 | €14.29 | €62.20 |
| March 2005 | €14.34 | €62.45 |
| February 2005 | €15.54 | €67.66 |
| January 2005 | €14.28 | €62.17 |
| December 2004 | €13.60 | €59.21 |
| November 2004 | €13.48 | €58.70 |
| October 2004 | €13.78 | €60 |
| September 2004 | €14.16 | €61.66 |
| August 2004 | €13.76 | €59.92 |
| July 2004 | €13.87 | €60.41 |
| June 2004 | €14.01 | €60.99 |
| May 2004 | €14.01 | €61 |
| April 2004 | €13.12 | €58.12 |
| March 2004 | €12.12 | €53.66 |
| February 2004 | €12.18 | €53.94 |
| January 2004 | €11.97 | €52.99 |
| December 2003 | €12.74 | €56.40 |
| November 2003 | €11.96 | €52.97 |
| October 2003 | €11.08 | €49.05 |
| September 2003 | €11.18 | €49.49 |
| August 2003 | €10.41 | €46.10 |
| July 2003 | €10.41 | €46.10 |
| June 2003 | €9.73 | €43.10 |
| May 2003 | €9.29 | €41.14 |
| April 2003 | €9.93 | €44.97 |
| March 2003 | €10.24 | €46.37 |
| February 2003 | €8.66 | €39.21 |
| January 2003 | €9.41 | €42.61 |
| December 2002 | €8.71 | €39.46 |
| November 2002 | €10.03 | €45.43 |
| October 2002 | €7.03 | €31.85 |
| September 2002 | €4.85 | €21.97 |
| August 2002 | €6.42 | €29.10 |
| July 2002 | €7.63 | €34.54 |
| June 2002 | €9.99 | €45.25 |
| May 2002 | €12.21 | €55.30 |
| April 2002 | €14.34 | €65.85 |
| March 2002 | €15.21 | €69.84 |
| February 2002 | €13.02 | €59.76 |
| January 2002 | €14.24 | €65.40 |
| December 2001 | €15.14 | €69.50 |
| November 2001 | €15.90 | €73.01 |
| October 2001 | €15 | €68.87 |
| September 2001 | €18.19 | €83.52 |
| August 2001 | €19.04 | €87.40 |
| July 2001 | €19.53 | €89.69 |
| June 2001 | €18.06 | €82.90 |
| May 2001 | €17.53 | €80.50 |
| April 2001 | €18.03 | €83.60 |
| March 2001 | €16.41 | €76.09 |
| February 2001 | €19.13 | €88.69 |
| January 2001 | €18.36 | €85.10 |
| December 2000 | €18.77 | €87 |
| November 2000 | €20.81 | €96.46 |
| October 2000 | €20.23 | €93.77 |
| September 2000 | €21.96 | €101.80 |
| August 2000 | €21.02 | €97.45 |
| July 2000 | €19.20 | €89 |
| June 2000 | €18.03 | €83.60 |
| May 2000 | €19.38 | €89.85 |
| April 2000 | €17.71 | €82.75 |
| March 2000 | €16.68 | €77.90 |
| February 2000 | €15.69 | €73.30 |
| January 2000 | €17.22 | €80.45 |
| December 1999 | €18.17 | €84.90 |
| November 1999 | €17.64 | €82.40 |
| October 1999 | €14.13 | €66 |
| September 1999 | €13.31 | €62.20 |
| August 1999 | €14.75 | €68.90 |
| July 1999 | €14.11 | €65.90 |
| June 1999 | €12.39 | €57.90 |
| May 1999 | €9.85 | €46.60 |
| April 1999 | €10.74 | €50.80 |
| March 1999 | €11.84 | €56 |
| February 1999 | €11.23 | €53.10 |
| January 1999 | €11.21 | €53 |
| December 1998 | €12.70 | €60.08 |
| November 1998 | €11.35 | €53.69 |
| October 1998 | €8.27 | €39.11 |
| September 1998 | €9.62 | €45.50 |
| August 1998 | €9.40 | €44.48 |
| July 1998 | €11.84 | €55.99 |
| June 1998 | €12.22 | €57.78 |
| May 1998 | €12.70 | €60.54 |
| April 1998 | €13.09 | €62.43 |
| March 1998 | €14.02 | €66.88 |
| February 1998 | €13.66 | €65.14 |
| January 1998 | €15.01 | €71.58 |
| December 1997 | €12.81 | €61.10 |
| November 1997 | €12.58 | €59.97 |
| October 1997 | €13.03 | €62.12 |
| September 1997 | €12.98 | €61.89 |
| August 1997 | €13.44 | €64.06 |
| July 1997 | €16.84 | €80.27 |
| June 1997 | €16.51 | €78.74 |
| May 1997 | €15.76 | €75.16 |
| April 1997 | €16.27 | €77.56 |
| March 1997 | €17.15 | €81.76 |
| February 1997 | €17.16 | €81.81 |
| January 1997 | €15.42 | €73.52 |
| December 1996 | €14.12 | €67.34 |
| November 1996 | €14.98 | €71.43 |
| October 1996 | €14.49 | €69.08 |
FME.DE
Price: €38.18
52 week price:
Dividend Yield: 3.99%
5-year range yield:
Forward Dividend Yield: 3.95%
Payout Ratio: 65.75%
Payout Ratio Range:
Dividend Per Share: 1.49 EUR
Earnings Per Share: 3.27 EUR
P/E Ratio: 11.40
Exchange: GER
Sector: Healthcare
Industry: Medical Care Facilities
Country: Germany
Volume: 108612
Market Capitalization: 10.0 billion
Average Dividend Frequency: 1
Years Paying Dividends: 27
DGR3: 3.41%
DGR5: 15.01%
DGR10: 18.01%
DGR20: 9.06%