Fresenius Medical Care AG & Co. KGaA ( FMS) - Price History
Monthly price history for FMS (Fresenius Medical Care AG & Co. KGaA)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $23.77 | $23.77 |
| July 2026 | $25.66 | $25.66 |
| June 2026 | $22.61 | $22.61 |
| May 2026 | $21.57 | $21.57 |
| April 2026 | $21.70 | $22.57 |
| March 2026 | $21.69 | $22.56 |
| February 2026 | $22.55 | $23.46 |
| January 2026 | $21.82 | $22.70 |
| December 2025 | $22.90 | $23.82 |
| November 2025 | $22.99 | $23.92 |
| October 2025 | $25.80 | $26.84 |
| September 2025 | $25.31 | $26.33 |
| August 2025 | $24.70 | $25.70 |
| July 2025 | $24.36 | $25.34 |
| June 2025 | $27.46 | $28.57 |
| May 2025 | $27.30 | $28.40 |
| April 2025 | $23.72 | $25.38 |
| March 2025 | $23.27 | $24.90 |
| February 2025 | $22.62 | $24.21 |
| January 2025 | $23.24 | $24.87 |
| December 2024 | $21.16 | $22.64 |
| November 2024 | $20.58 | $22.02 |
| October 2024 | $18.26 | $19.54 |
| September 2024 | $19.90 | $21.30 |
| August 2024 | $18.12 | $19.39 |
| July 2024 | $18.03 | $19.29 |
| June 2024 | $17.84 | $19.09 |
| May 2024 | $19.88 | $21.27 |
| April 2024 | $19.11 | $21.04 |
| March 2024 | $17.51 | $19.28 |
| February 2024 | $17.44 | $19.21 |
| January 2024 | $17.53 | $19.30 |
| December 2023 | $18.92 | $20.83 |
| November 2023 | $18.62 | $20.51 |
| October 2023 | $15.10 | $16.63 |
| September 2023 | $19.56 | $21.54 |
| August 2023 | $21.76 | $23.96 |
| July 2023 | $23.71 | $26.11 |
| June 2023 | $21.73 | $23.93 |
| May 2023 | $19.46 | $21.43 |
| April 2023 | $21.42 | $24.22 |
| March 2023 | $18.80 | $21.26 |
| February 2023 | $17.39 | $19.66 |
| January 2023 | $16.57 | $18.73 |
| December 2022 | $14.45 | $16.34 |
| November 2022 | $13.82 | $15.62 |
| October 2022 | $12.27 | $13.87 |
| September 2022 | $12.42 | $14.04 |
| August 2022 | $15.12 | $17.10 |
| July 2022 | $16.38 | $18.52 |
| June 2022 | $22.06 | $24.94 |
| May 2022 | $26.98 | $30.51 |
| April 2022 | $26.70 | $30.93 |
| March 2022 | $29.07 | $33.68 |
| February 2022 | $27.89 | $32.31 |
| January 2022 | $29.20 | $33.83 |
| December 2021 | $28.02 | $32.46 |
| November 2021 | $25.74 | $29.82 |
| October 2021 | $28.68 | $33.23 |
| September 2021 | $30.19 | $34.97 |
| August 2021 | $33.30 | $38.58 |
| July 2021 | $33.94 | $39.32 |
| June 2021 | $35.88 | $41.57 |
| May 2021 | $34.60 | $40.08 |
| April 2021 | $33.74 | $39.89 |
| March 2021 | $31.19 | $36.88 |
| February 2021 | $29.18 | $34.50 |
| January 2021 | $34.06 | $40.27 |
| December 2020 | $35.15 | $41.56 |
| November 2020 | $35.73 | $42.25 |
| October 2020 | $32.33 | $38.23 |
| September 2020 | $35.93 | $42.48 |
| August 2020 | $35.84 | $42.38 |
| July 2020 | $36.47 | $43.85 |
| June 2020 | $36 | $43.28 |
| May 2020 | $35.10 | $42.20 |
| April 2020 | $32.49 | $39.06 |
| March 2020 | $27.28 | $32.80 |
| February 2020 | $31.89 | $38.34 |
| January 2020 | $31.92 | $38.37 |
| December 2019 | $30.64 | $36.83 |
| November 2019 | $30.47 | $36.63 |
| October 2019 | $30 | $36.07 |
| September 2019 | $27.94 | $33.59 |
| August 2019 | $27.95 | $33.60 |
| July 2019 | $28.92 | $34.77 |
| June 2019 | $32.67 | $39.28 |
| May 2019 | $30.29 | $36.41 |
| April 2019 | $34.51 | $42.18 |
| March 2019 | $33.16 | $40.53 |
| February 2019 | $31.97 | $39.08 |
| January 2019 | $30.06 | $36.74 |
| December 2018 | $26.50 | $32.39 |
| November 2018 | $33.34 | $40.76 |
| October 2018 | $31.97 | $39.08 |
| September 2018 | $42.06 | $51.42 |
| August 2018 | $41.33 | $50.52 |
| July 2018 | $39.78 | $48.62 |
| June 2018 | $41.19 | $50.35 |
| May 2018 | $40.84 | $49.92 |
| April 2018 | $40.86 | $50.57 |
| March 2018 | $41.28 | $51.08 |
| February 2018 | $42.68 | $52.82 |
| January 2018 | $46.47 | $57.51 |
| December 2017 | $42.46 | $52.55 |
| November 2017 | $40.30 | $49.88 |
| October 2017 | $39.09 | $48.38 |
| September 2017 | $39.50 | $48.89 |
| August 2017 | $37.99 | $47.01 |
| July 2017 | $38.04 | $47.08 |
| June 2017 | $39.05 | $48.33 |
| May 2017 | $38.56 | $47.72 |
| April 2017 | $35.51 | $44.44 |
| March 2017 | $33.67 | $42.13 |
| February 2017 | $33.28 | $41.64 |
| January 2017 | $32.60 | $40.80 |
| December 2016 | $33.73 | $42.21 |
| November 2016 | $31.13 | $38.96 |
| October 2016 | $32.43 | $40.58 |
| September 2016 | $34.98 | $43.77 |
| August 2016 | $35.38 | $44.27 |
| July 2016 | $36.48 | $45.65 |
| June 2016 | $34.82 | $43.57 |
| May 2016 | $34.71 | $43.44 |
| April 2016 | $34.51 | $43.63 |
| March 2016 | $34.87 | $44.08 |
| February 2016 | $33.18 | $41.95 |
| January 2016 | $35.19 | $44.49 |
| December 2015 | $33.10 | $41.84 |
| November 2015 | $32.59 | $41.20 |
| October 2015 | $35.54 | $44.93 |
| September 2015 | $30.86 | $39.01 |
| August 2015 | $30.15 | $38.12 |
| July 2015 | $32.35 | $40.90 |
| June 2015 | $32.90 | $41.59 |
| May 2015 | $33.84 | $42.78 |
| April 2015 | $32.86 | $41.97 |
| March 2015 | $32.46 | $41.45 |
| February 2015 | $31.92 | $40.76 |
| January 2015 | $29.04 | $37.09 |
| December 2014 | $29.08 | $37.14 |
| November 2014 | $28.89 | $36.90 |
| October 2014 | $28.67 | $36.61 |
| September 2014 | $27.17 | $34.70 |
| August 2014 | $27.53 | $35.16 |
| July 2014 | $27.10 | $34.61 |
| June 2014 | $26.22 | $33.49 |
| May 2014 | $25.90 | $33.08 |
| April 2014 | $26.47 | $34.35 |
| March 2014 | $26.86 | $34.85 |
| February 2014 | $26.47 | $34.35 |
| January 2014 | $27.20 | $35.29 |
| December 2013 | $27.42 | $35.58 |
| November 2013 | $26.85 | $34.84 |
| October 2013 | $25.37 | $32.92 |
| September 2013 | $24.95 | $32.38 |
| August 2013 | $24.94 | $32.36 |
| July 2013 | $24.24 | $31.46 |
| June 2013 | $27.18 | $35.27 |
| May 2013 | $26.04 | $33.79 |
| April 2013 | $26.03 | $34.26 |
| March 2013 | $25.73 | $33.86 |
| February 2013 | $26 | $34.22 |
| January 2013 | $26.75 | $35.20 |
| December 2012 | $26.06 | $34.30 |
| November 2012 | $26.10 | $68.70 |
| October 2012 | $26.74 | $70.38 |
| September 2012 | $27.89 | $73.40 |
| August 2012 | $27.27 | $71.77 |
| July 2012 | $27.37 | $72.03 |
| June 2012 | $26.82 | $70.59 |
| May 2012 | $25.19 | $66.30 |
| April 2012 | $26.62 | $71 |
| March 2012 | $26.49 | $70.65 |
| February 2012 | $26.37 | $70.32 |
| January 2012 | $26.81 | $71.50 |
| December 2011 | $25.49 | $67.98 |
| November 2011 | $25.75 | $68.68 |
| October 2011 | $27.26 | $72.70 |
| September 2011 | $25.32 | $67.53 |
| August 2011 | $25.52 | $68.06 |
| July 2011 | $28.85 | $76.94 |
| June 2011 | $28.01 | $74.70 |
| May 2011 | $27.11 | $72.30 |
| April 2011 | $29.08 | $78.57 |
| March 2011 | $24.99 | $67.52 |
| February 2011 | $24.57 | $66.38 |
| January 2011 | $21.67 | $58.56 |
| December 2010 | $21.35 | $57.69 |
| November 2010 | $21.46 | $57.98 |
| October 2010 | $23.55 | $63.64 |
| September 2010 | $22.85 | $61.74 |
| August 2010 | $20.97 | $56.66 |
| July 2010 | $20.24 | $54.68 |
| June 2010 | $19.87 | $53.69 |
| May 2010 | $18.36 | $49.61 |
| April 2010 | $19.64 | $53.94 |
| March 2010 | $20.45 | $56.16 |
| February 2010 | $19.04 | $52.30 |
| January 2010 | $18.44 | $50.64 |
| December 2009 | $19.30 | $53.01 |
| November 2009 | $19.34 | $53.10 |
| October 2009 | $17.61 | $48.36 |
| September 2009 | $18.11 | $49.74 |
| August 2009 | $16.31 | $44.80 |
| July 2009 | $16.71 | $45.89 |
| June 2009 | $16.39 | $45 |
| May 2009 | $15.37 | $42.21 |
| April 2009 | $13.75 | $38.51 |
| March 2009 | $13.82 | $38.70 |
| February 2009 | $14.48 | $40.56 |
| January 2009 | $15.98 | $44.76 |
| December 2008 | $16.84 | $47.18 |
| November 2008 | $15.69 | $43.95 |
| October 2008 | $16.09 | $45.08 |
| September 2008 | $18.54 | $51.94 |
| August 2008 | $19.11 | $53.53 |
| July 2008 | $19.67 | $55.10 |
| June 2008 | $19.60 | $54.89 |
| May 2008 | $19.90 | $55.74 |
| April 2008 | $18.60 | $52.92 |
| March 2008 | $17.69 | $50.32 |
| February 2008 | $18.40 | $52.33 |
| January 2008 | $18.12 | $51.54 |
| December 2007 | $18.54 | $52.75 |
| November 2007 | $19.64 | $55.86 |
| October 2007 | $18.58 | $52.85 |
| September 2007 | $18.65 | $53.06 |
| August 2007 | $17.30 | $49.23 |
| July 2007 | $16.56 | $47.10 |
| June 2007 | $16.15 | $45.94 |
| May 2007 | $17.26 | $49.09 |
| April 2007 | $17.39 | $50.09 |
| March 2007 | $16.89 | $48.67 |
| February 2007 | $16.50 | $47.55 |
| January 2007 | $15.53 | $44.73 |
| December 2006 | $15.42 | $44.43 |
| November 2006 | $15.60 | $44.93 |
| October 2006 | $15.40 | $44.38 |
| September 2006 | $15 | $43.22 |
| August 2006 | $15.22 | $43.85 |
| July 2006 | $13.84 | $39.86 |
| June 2006 | $13.27 | $38.22 |
| May 2006 | $13.03 | $37.55 |
| April 2006 | $13.72 | $40.01 |
| March 2006 | $13.66 | $39.85 |
| February 2006 | $12.26 | $35.77 |
| January 2006 | $12.12 | $35.35 |
| December 2005 | $12.01 | $35.03 |
| November 2005 | $10.82 | $31.55 |
| October 2005 | $10.39 | $30.30 |
| September 2005 | $10.42 | $30.38 |
| August 2005 | $10.40 | $30.33 |
| July 2005 | $9.96 | $29.04 |
| June 2005 | $9.76 | $28.45 |
| May 2005 | $9.02 | $26.32 |
| April 2005 | $9.03 | $26.80 |
| March 2005 | $9.16 | $27.18 |
| February 2005 | $10.04 | $29.82 |
| January 2005 | $9.08 | $26.97 |
| December 2004 | $9.03 | $26.80 |
| November 2004 | $8.75 | $25.97 |
| October 2004 | $8.67 | $25.75 |
| September 2004 | $8.59 | $25.51 |
| August 2004 | $8.23 | $24.42 |
| July 2004 | $8.21 | $24.38 |
| June 2004 | $8.44 | $25.04 |
| May 2004 | $8.34 | $24.75 |
| April 2004 | $7.61 | $23.08 |
| March 2004 | $7.20 | $21.85 |
| February 2004 | $7.37 | $22.35 |
| January 2004 | $7.27 | $22.04 |
| December 2003 | $7.70 | $23.35 |
| November 2003 | $7 | $21.24 |
| October 2003 | $6.26 | $18.97 |
| September 2003 | $6.35 | $19.25 |
| August 2003 | $5.64 | $17.12 |
| July 2003 | $5.74 | $17.40 |
| June 2003 | $5.42 | $16.44 |
| May 2003 | $5.32 | $16.15 |
| April 2003 | $5.52 | $17.09 |
| March 2003 | $5.51 | $17.07 |
| February 2003 | $4.58 | $14.17 |
| January 2003 | $4.91 | $15.20 |
| December 2002 | $4.45 | $13.77 |
| November 2002 | $4.86 | $15.05 |
| October 2002 | $3.33 | $10.31 |
| September 2002 | $2.43 | $7.52 |
| August 2002 | $3.08 | $9.55 |
| July 2002 | $3.61 | $11.17 |
| June 2002 | $4.79 | $14.83 |
| May 2002 | $5.59 | $17.30 |
| April 2002 | $6.36 | $19.95 |
| March 2002 | $6.42 | $20.15 |
| February 2002 | $5.44 | $17.06 |
| January 2002 | $5.98 | $18.77 |
| December 2001 | $6.36 | $19.97 |
| November 2001 | $6.86 | $21.51 |
| October 2001 | $6.63 | $20.80 |
| September 2001 | $8.13 | $25.50 |
| August 2001 | $8.50 | $26.65 |
| July 2001 | $8.24 | $25.85 |
| June 2001 | $7.54 | $23.65 |
| May 2001 | $7.27 | $22.81 |
| April 2001 | $7.79 | $24.70 |
| March 2001 | $7.17 | $22.73 |
| February 2001 | $8.58 | $27.20 |
| January 2001 | $8.36 | $26.50 |
| December 2000 | $8.58 | $27.19 |
| November 2000 | $8.80 | $27.88 |
| October 2000 | $8.40 | $26.62 |
| September 2000 | $9.43 | $29.88 |
| August 2000 | $9.21 | $29.19 |
| July 2000 | $8.83 | $28 |
| June 2000 | $8.26 | $26.19 |
| May 2000 | $8.80 | $27.88 |
| April 2000 | $7.68 | $24.56 |
| March 2000 | $7.59 | $24.25 |
| February 2000 | $7.39 | $23.62 |
| January 2000 | $8.25 | $26.38 |
| December 1999 | $8.88 | $28.38 |
| November 1999 | $8.78 | $28.06 |
| October 1999 | $7.29 | $23.31 |
| September 1999 | $6.98 | $22.31 |
| August 1999 | $7.59 | $24.25 |
| July 1999 | $7.47 | $23.88 |
| June 1999 | $6.28 | $20.06 |
| May 1999 | $5.32 | $17 |
| April 1999 | $5.56 | $18 |
| March 1999 | $6.24 | $20.19 |
| February 1999 | $5.99 | $19.38 |
| January 1999 | $6.28 | $20.31 |
| December 1998 | $7.26 | $23.50 |
| November 1998 | $6.08 | $19.69 |
| October 1998 | $4.67 | $15.12 |
| September 1998 | $5.27 | $17.06 |
| August 1998 | $4.79 | $15.50 |
| July 1998 | $6.35 | $20.56 |
| June 1998 | $6.37 | $20.62 |
| May 1998 | $6.71 | $21.88 |
| April 1998 | $7.07 | $23.06 |
| March 1998 | $7.05 | $23 |
| February 1998 | $7.03 | $22.94 |
| January 1998 | $7.72 | $25.19 |
| December 1997 | $6.67 | $21.75 |
| November 1997 | $6.65 | $21.69 |
| October 1997 | $7.22 | $23.56 |
| September 1997 | $6.97 | $22.75 |
| August 1997 | $7.11 | $23.19 |
| July 1997 | $8.81 | $28.75 |
| June 1997 | $8.93 | $29.12 |
| May 1997 | $8.85 | $28.88 |
| April 1997 | $9 | $29.38 |
| March 1997 | $9.35 | $30.50 |
| February 1997 | $9.66 | $31.50 |
| January 1997 | $9.12 | $29.75 |
| December 1996 | $8.62 | $28.12 |
| November 1996 | $9.27 | $30.25 |
| October 1996 | $9.12 | $29.75 |
| September 1996 | $7.13 | $23.25 |
FMS
Price: $23.77
52 week price:
Dividend Yield: 3.59%
5-year range yield:
Forward Dividend Yield: 3.67%
Payout Ratio: 63.42%
Payout Ratio Range:
Dividend Per Share: 0.87 USD
Earnings Per Share: 1.92 USD
P/E Ratio: 12.64
Exchange: NYQ
Sector: Healthcare
Industry: Medical Care Facilities
Country: Germany
Volume: 1.3 million
Ebitda: 937.8 millionMarket Capitalization: 12.9 billion
Average Dividend Frequency: 1
Years Paying Dividends: 29
DGR3: 6.14%
DGR5: 20.02%