Fresenius Medical Care AG - Price History
Monthly price history for FMS (Fresenius Medical Care AG)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $20.27 | $20.27 |
| March 2024 | $19.28 | $19.28 |
| February 2024 | $19.21 | $19.21 |
| January 2024 | $19.30 | $19.30 |
| December 2023 | $20.83 | $20.83 |
| November 2023 | $20.51 | $20.51 |
| October 2023 | $16.63 | $16.63 |
| September 2023 | $21.54 | $21.54 |
| August 2023 | $23.96 | $23.96 |
| July 2023 | $26.11 | $26.11 |
| June 2023 | $23.93 | $23.93 |
| May 2023 | $21.43 | $21.43 |
| April 2023 | $23.59 | $24.22 |
| March 2023 | $20.71 | $21.26 |
| February 2023 | $19.15 | $19.66 |
| January 2023 | $18.24 | $18.73 |
| December 2022 | $15.92 | $16.34 |
| November 2022 | $15.21 | $15.62 |
| October 2022 | $13.51 | $13.87 |
| September 2022 | $13.68 | $14.04 |
| August 2022 | $16.66 | $17.10 |
| July 2022 | $18.04 | $18.52 |
| June 2022 | $24.29 | $24.94 |
| May 2022 | $29.72 | $30.51 |
| April 2022 | $29.40 | $30.93 |
| March 2022 | $32.02 | $33.68 |
| February 2022 | $30.72 | $32.31 |
| January 2022 | $32.16 | $33.83 |
| December 2021 | $30.86 | $32.46 |
| November 2021 | $28.35 | $29.82 |
| October 2021 | $31.59 | $33.23 |
| September 2021 | $33.24 | $34.97 |
| August 2021 | $36.68 | $38.58 |
| July 2021 | $37.38 | $39.32 |
| June 2021 | $39.52 | $41.57 |
| May 2021 | $38.10 | $40.08 |
| April 2021 | $37.15 | $39.89 |
| March 2021 | $34.35 | $36.88 |
| February 2021 | $32.13 | $34.50 |
| January 2021 | $37.51 | $40.27 |
| December 2020 | $38.71 | $41.56 |
| November 2020 | $39.35 | $42.25 |
| October 2020 | $35.61 | $38.23 |
| September 2020 | $39.56 | $42.48 |
| August 2020 | $39.47 | $42.38 |
| July 2020 | $40.16 | $43.85 |
| June 2020 | $39.64 | $43.28 |
| May 2020 | $38.65 | $42.20 |
| April 2020 | $35.77 | $39.06 |
| March 2020 | $30.04 | $32.80 |
| February 2020 | $35.11 | $38.34 |
| January 2020 | $35.14 | $38.37 |
| December 2019 | $33.73 | $36.83 |
| November 2019 | $33.55 | $36.63 |
| October 2019 | $33.03 | $36.07 |
| September 2019 | $30.76 | $33.59 |
| August 2019 | $30.77 | $33.60 |
| July 2019 | $31.84 | $34.77 |
| June 2019 | $35.97 | $39.28 |
| May 2019 | $33.34 | $36.41 |
| April 2019 | $37.99 | $42.18 |
| March 2019 | $36.51 | $40.53 |
| February 2019 | $35.20 | $39.08 |
| January 2019 | $33.09 | $36.74 |
| December 2018 | $29.18 | $32.39 |
| November 2018 | $36.72 | $40.76 |
| October 2018 | $35.20 | $39.08 |
| September 2018 | $46.32 | $51.42 |
| August 2018 | $45.51 | $50.52 |
| July 2018 | $43.80 | $48.62 |
| June 2018 | $45.35 | $50.35 |
| May 2018 | $44.97 | $49.92 |
| April 2018 | $44.99 | $50.57 |
| March 2018 | $45.45 | $51.08 |
| February 2018 | $47 | $52.82 |
| January 2018 | $51.17 | $57.51 |
| December 2017 | $46.76 | $52.55 |
| November 2017 | $44.38 | $49.88 |
| October 2017 | $43.04 | $48.38 |
| September 2017 | $43.50 | $48.89 |
| August 2017 | $41.82 | $47.01 |
| July 2017 | $41.89 | $47.08 |
| June 2017 | $43 | $48.33 |
| May 2017 | $42.46 | $47.72 |
| April 2017 | $39.10 | $44.44 |
| March 2017 | $37.07 | $42.13 |
| February 2017 | $36.64 | $41.64 |
| January 2017 | $35.90 | $40.80 |
| December 2016 | $37.14 | $42.21 |
| November 2016 | $34.28 | $38.96 |
| October 2016 | $35.71 | $40.58 |
| September 2016 | $38.51 | $43.77 |
| August 2016 | $38.95 | $44.27 |
| July 2016 | $40.17 | $45.65 |
| June 2016 | $38.34 | $43.57 |
| May 2016 | $38.22 | $43.44 |
| April 2016 | $38 | $43.63 |
| March 2016 | $38.39 | $44.08 |
| February 2016 | $36.54 | $41.95 |
| January 2016 | $38.75 | $44.49 |
| December 2015 | $36.44 | $41.84 |
| November 2015 | $35.88 | $41.20 |
| October 2015 | $39.13 | $44.93 |
| September 2015 | $33.98 | $39.01 |
| August 2015 | $33.20 | $38.12 |
| July 2015 | $35.62 | $40.90 |
| June 2015 | $36.22 | $41.59 |
| May 2015 | $37.26 | $42.78 |
| April 2015 | $36.19 | $41.97 |
| March 2015 | $35.74 | $41.45 |
| February 2015 | $35.15 | $40.76 |
| January 2015 | $31.98 | $37.09 |
| December 2014 | $32.02 | $37.14 |
| November 2014 | $31.82 | $36.90 |
| October 2014 | $31.57 | $36.61 |
| September 2014 | $29.92 | $34.70 |
| August 2014 | $30.32 | $35.16 |
| July 2014 | $29.84 | $34.61 |
| June 2014 | $28.88 | $33.49 |
| May 2014 | $28.52 | $33.08 |
| April 2014 | $29.16 | $34.35 |
| March 2014 | $29.58 | $34.85 |
| February 2014 | $29.16 | $34.35 |
| January 2014 | $29.96 | $35.29 |
| December 2013 | $30.20 | $35.58 |
| November 2013 | $29.57 | $34.84 |
| October 2013 | $27.94 | $32.92 |
| September 2013 | $27.48 | $32.38 |
| August 2013 | $27.47 | $32.36 |
| July 2013 | $26.70 | $31.46 |
| June 2013 | $29.94 | $35.27 |
| May 2013 | $28.68 | $33.79 |
| April 2013 | $28.67 | $34.26 |
| March 2013 | $28.34 | $33.86 |
| February 2013 | $28.64 | $34.22 |
| January 2013 | $29.46 | $35.20 |
| December 2012 | $28.70 | $34.30 |
| November 2012 | $28.75 | $68.70 |
| October 2012 | $29.45 | $70.38 |
| September 2012 | $30.71 | $73.40 |
| August 2012 | $30.03 | $71.77 |
| July 2012 | $30.14 | $72.03 |
| June 2012 | $29.54 | $70.59 |
| May 2012 | $27.74 | $66.30 |
| April 2012 | $29.31 | $71 |
| March 2012 | $29.17 | $70.65 |
| February 2012 | $29.03 | $70.32 |
| January 2012 | $29.52 | $71.50 |
| December 2011 | $28.07 | $67.98 |
| November 2011 | $28.36 | $68.68 |
| October 2011 | $30.01 | $72.70 |
| September 2011 | $27.88 | $67.53 |
| August 2011 | $28.10 | $68.06 |
| July 2011 | $31.76 | $76.94 |
| June 2011 | $30.84 | $74.70 |
| May 2011 | $29.85 | $72.30 |
| April 2011 | $32.02 | $78.57 |
| March 2011 | $27.52 | $67.52 |
| February 2011 | $27.05 | $66.38 |
| January 2011 | $23.87 | $58.56 |
| December 2010 | $23.51 | $57.69 |
| November 2010 | $23.63 | $57.98 |
| October 2010 | $25.94 | $63.64 |
| September 2010 | $25.16 | $61.74 |
| August 2010 | $23.09 | $56.66 |
| July 2010 | $22.28 | $54.68 |
| June 2010 | $21.88 | $53.69 |
| May 2010 | $20.22 | $49.61 |
| April 2010 | $21.63 | $53.94 |
| March 2010 | $22.52 | $56.16 |
| February 2010 | $20.97 | $52.30 |
| January 2010 | $20.30 | $50.64 |
| December 2009 | $21.26 | $53.01 |
| November 2009 | $21.29 | $53.10 |
| October 2009 | $19.39 | $48.36 |
| September 2009 | $19.94 | $49.74 |
| August 2009 | $17.96 | $44.80 |
| July 2009 | $18.40 | $45.89 |
| June 2009 | $18.04 | $45 |
| May 2009 | $16.92 | $42.21 |
| April 2009 | $15.14 | $38.51 |
| March 2009 | $15.21 | $38.70 |
| February 2009 | $15.94 | $40.56 |
| January 2009 | $17.60 | $44.76 |
| December 2008 | $18.55 | $47.18 |
| November 2008 | $17.28 | $43.95 |
| October 2008 | $17.72 | $45.08 |
| September 2008 | $20.42 | $51.94 |
| August 2008 | $21.04 | $53.53 |
| July 2008 | $21.66 | $55.10 |
| June 2008 | $21.58 | $54.89 |
| May 2008 | $21.91 | $55.74 |
| April 2008 | $20.48 | $52.92 |
| March 2008 | $19.48 | $50.32 |
| February 2008 | $20.26 | $52.33 |
| January 2008 | $19.95 | $51.54 |
| December 2007 | $20.42 | $52.75 |
| November 2007 | $21.62 | $55.86 |
| October 2007 | $20.46 | $52.85 |
| September 2007 | $20.54 | $53.06 |
| August 2007 | $19.06 | $49.23 |
| July 2007 | $18.23 | $47.10 |
| June 2007 | $17.78 | $45.94 |
| May 2007 | $19 | $49.09 |
| April 2007 | $19.14 | $50.09 |
| March 2007 | $18.60 | $48.67 |
| February 2007 | $18.17 | $47.55 |
| January 2007 | $17.10 | $44.73 |
| December 2006 | $16.98 | $44.43 |
| November 2006 | $17.17 | $44.93 |
| October 2006 | $16.96 | $44.38 |
| September 2006 | $16.52 | $43.22 |
| August 2006 | $16.76 | $43.85 |
| July 2006 | $15.24 | $39.86 |
| June 2006 | $14.61 | $38.22 |
| May 2006 | $14.35 | $37.55 |
| April 2006 | $15.11 | $40.01 |
| March 2006 | $15.04 | $39.85 |
| February 2006 | $13.50 | $35.77 |
| January 2006 | $13.35 | $35.35 |
| December 2005 | $13.22 | $35.03 |
| November 2005 | $11.91 | $31.55 |
| October 2005 | $11.44 | $30.30 |
| September 2005 | $11.47 | $30.38 |
| August 2005 | $11.45 | $30.33 |
| July 2005 | $10.96 | $29.04 |
| June 2005 | $10.74 | $28.45 |
| May 2005 | $9.94 | $26.32 |
| April 2005 | $9.94 | $26.80 |
| March 2005 | $10.08 | $27.18 |
| February 2005 | $11.06 | $29.82 |
| January 2005 | $10 | $26.97 |
| December 2004 | $9.94 | $26.80 |
| November 2004 | $9.63 | $25.97 |
| October 2004 | $9.55 | $25.75 |
| September 2004 | $9.46 | $25.51 |
| August 2004 | $9.06 | $24.42 |
| July 2004 | $9.04 | $24.38 |
| June 2004 | $9.29 | $25.04 |
| May 2004 | $9.18 | $24.75 |
| April 2004 | $8.38 | $23.08 |
| March 2004 | $7.93 | $21.85 |
| February 2004 | $8.12 | $22.35 |
| January 2004 | $8 | $22.04 |
| December 2003 | $8.48 | $23.35 |
| November 2003 | $7.71 | $21.24 |
| October 2003 | $6.89 | $18.97 |
| September 2003 | $6.99 | $19.25 |
| August 2003 | $6.22 | $17.12 |
| July 2003 | $6.32 | $17.40 |
| June 2003 | $5.97 | $16.44 |
| May 2003 | $5.86 | $16.15 |
| April 2003 | $6.08 | $17.09 |
| March 2003 | $6.07 | $17.07 |
| February 2003 | $5.04 | $14.17 |
| January 2003 | $5.40 | $15.20 |
| December 2002 | $4.90 | $13.77 |
| November 2002 | $5.35 | $15.05 |
| October 2002 | $3.66 | $10.31 |
| September 2002 | $2.67 | $7.52 |
| August 2002 | $3.40 | $9.55 |
| July 2002 | $3.97 | $11.17 |
| June 2002 | $5.27 | $14.83 |
| May 2002 | $6.15 | $17.30 |
| April 2002 | $7 | $19.95 |
| March 2002 | $7.07 | $20.15 |
| February 2002 | $5.99 | $17.06 |
| January 2002 | $6.59 | $18.77 |
| December 2001 | $7.01 | $19.97 |
| November 2001 | $7.55 | $21.51 |
| October 2001 | $7.30 | $20.80 |
| September 2001 | $8.95 | $25.50 |
| August 2001 | $9.35 | $26.65 |
| July 2001 | $9.07 | $25.85 |
| June 2001 | $8.30 | $23.65 |
| May 2001 | $8.01 | $22.81 |
| April 2001 | $8.58 | $24.70 |
| March 2001 | $7.90 | $22.73 |
| February 2001 | $9.45 | $27.20 |
| January 2001 | $9.21 | $26.50 |
| December 2000 | $9.44 | $27.19 |
| November 2000 | $9.68 | $27.88 |
| October 2000 | $9.25 | $26.62 |
| September 2000 | $10.38 | $29.88 |
| August 2000 | $10.14 | $29.19 |
| July 2000 | $9.73 | $28 |
| June 2000 | $9.10 | $26.19 |
| May 2000 | $9.68 | $27.88 |
| April 2000 | $8.46 | $24.56 |
| March 2000 | $8.35 | $24.25 |
| February 2000 | $8.14 | $23.62 |
| January 2000 | $9.09 | $26.38 |
| December 1999 | $9.78 | $28.38 |
| November 1999 | $9.67 | $28.06 |
| October 1999 | $8.03 | $23.31 |
| September 1999 | $7.69 | $22.31 |
| August 1999 | $8.35 | $24.25 |
| July 1999 | $8.22 | $23.88 |
| June 1999 | $6.91 | $20.06 |
| May 1999 | $5.86 | $17 |
| April 1999 | $6.12 | $18 |
| March 1999 | $6.87 | $20.19 |
| February 1999 | $6.59 | $19.38 |
| January 1999 | $6.91 | $20.31 |
| December 1998 | $8 | $23.50 |
| November 1998 | $6.70 | $19.69 |
| October 1998 | $5.15 | $15.12 |
| September 1998 | $5.81 | $17.06 |
| August 1998 | $5.27 | $15.50 |
| July 1998 | $7 | $20.56 |
| June 1998 | $7.02 | $20.62 |
| May 1998 | $7.38 | $21.88 |
| April 1998 | $7.78 | $23.06 |
| March 1998 | $7.76 | $23 |
| February 1998 | $7.74 | $22.94 |
| January 1998 | $8.50 | $25.19 |
| December 1997 | $7.34 | $21.75 |
| November 1997 | $7.32 | $21.69 |
| October 1997 | $7.95 | $23.56 |
| September 1997 | $7.68 | $22.75 |
| August 1997 | $7.83 | $23.19 |
| July 1997 | $9.70 | $28.75 |
| June 1997 | $9.83 | $29.12 |
| May 1997 | $9.75 | $28.88 |
| April 1997 | $9.92 | $29.38 |
| March 1997 | $10.30 | $30.50 |
| February 1997 | $10.63 | $31.50 |
| January 1997 | $10.04 | $29.75 |
| December 1996 | $9.49 | $28.12 |
| November 1996 | $10.21 | $30.25 |
| October 1996 | $10.04 | $29.75 |
| September 1996 | $7.85 | $23.25 |
FMS
Price: $20.27
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 3.05%
Payout Ratio: 74.46%
Payout Ratio Range:
Dividend Per Share: 0.63 USD
Earnings Per Share: 0.90 USD
P/E Ratio: 25.35
Exchange: NYQ
Sector: Healthcare
Industry: Medical Care Facilities
Volume: 1.3 million
Ebitda: 937.8 millionMarket Capitalization: 11.0 billion
Average Dividend Frequency: 1
Years Paying Dividends: 27
DGR3: -16.18%