14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days 37.91€ 42.12€ Friday, 14th Jun 2024 FME.DE stock ended at 38.63€. This is 0.181% less than the trading day before Thursday, 13th Jun 2024. During the day the stock fluctuated 1.46% from a day low at 38.32€ to a day high of 38.88€.
90 days 34.12€ 42.12€
52 weeks 30.16€ 49.62€

Historical Fresenius Medical Care AG & Co. KGaA prices

Date Open High Low Close Volume
Oct 05, 2023 39.59€ 39.96€ 39.10€ 39.33€ 332 061
Oct 04, 2023 39.50€ 39.64€ 38.47€ 39.03€ 817 941
Oct 03, 2023 40.30€ 41.02€ 40.26€ 40.67€ 324 415
Oct 02, 2023 41.03€ 41.10€ 40.29€ 40.54€ 284 955
Sep 29, 2023 41.31€ 41.81€ 40.73€ 40.84€ 544 011
Sep 28, 2023 41.32€ 41.39€ 40.75€ 41.00€ 259 791
Sep 27, 2023 41.30€ 41.63€ 41.06€ 41.23€ 318 138
Sep 26, 2023 41.82€ 42.13€ 41.41€ 41.57€ 340 905
Sep 25, 2023 42.00€ 42.27€ 41.80€ 42.00€ 314 964
Sep 22, 2023 42.31€ 42.44€ 41.81€ 41.97€ 392 044
Sep 21, 2023 43.04€ 43.31€ 42.57€ 42.61€ 264 525
Sep 20, 2023 42.55€ 43.38€ 42.55€ 43.20€ 438 570
Sep 19, 2023 42.38€ 42.74€ 42.14€ 42.40€ 395 190
Sep 18, 2023 41.81€ 42.52€ 41.52€ 42.14€ 331 079
Sep 15, 2023 41.86€ 42.40€ 41.86€ 41.99€ 1 163 066
Sep 14, 2023 40.88€ 41.73€ 40.55€ 41.56€ 445 184
Sep 13, 2023 40.28€ 41.31€ 40.28€ 40.92€ 729 833
Sep 12, 2023 39.78€ 40.28€ 39.74€ 40.26€ 640 238
Sep 11, 2023 40.05€ 40.09€ 39.60€ 39.70€ 727 570
Sep 08, 2023 40.88€ 40.88€ 39.82€ 40.00€ 562 081
Sep 07, 2023 40.55€ 40.86€ 40.22€ 40.73€ 472 611
Sep 06, 2023 42.38€ 42.38€ 40.60€ 40.68€ 796 496
Sep 05, 2023 44.50€ 44.50€ 42.56€ 42.60€ 380 768
Sep 04, 2023 44.50€ 44.89€ 44.45€ 44.58€ 178 915
Sep 01, 2023 44.40€ 44.82€ 43.96€ 44.42€ 215 045

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use FME.DE stock historical prices to predict future price movements?
Trend Analysis: Examine the FME.DE stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the FME.DE stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Fresenius Medical Care AG & Co. KGaA

Fresenius Medical Care AG & Co. KGaA Fresenius Medical Care AG & Co. KGaA provides dialysis care and related dialysis care services in Germany, North America, and internationally. It offers dialysis treatment and related laboratory and diagnostic services through a network of outpatient dialysis clinics; materials, training, and patient support services comprising clinical monitoring, follow-up assistance, and arranging for delivery of the supplies to the patient's residence; and di... FME.DE Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT