Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • FRESENIUS MED CARE AG&CO KGA Historical Prices

  • Historical Data: FMS

    Return as of November 28 2009

    1 Month 10.74%
    6 Month 27.78%
    YTD 12.99%
    1 Year 21.30%
    3 Year 19.32%
    5 Year 103.55%

  • FRESENIUS MED CARE AG&CO KGA ( FMS ) prices from 10/29/2009 through 11/28/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/29/09 112,364 49.69 48.78 48.79 49.37
    10/30/09 169,383 49.28 48.23 49.10 48.36
    11/02/09 89,904 48.66 47.96 48.17 48.47
    11/03/09 104,303 50.46 49.80 50.01 50.35
    11/04/09 130,287 51.79 50.43 50.48 51.61
    11/05/09 94,529 52.38 51.73 52.10 52.01
    11/06/09 70,898 52.30 51.68 51.71 52.00
    11/09/09 66,926 52.74 52.08 52.27 52.70
    11/10/09 99,581 53.80 52.91 52.94 53.70
    11/11/09 76,565 53.11 52.60 53.04 52.69
    11/12/09 98,355 52.88 52.18 52.82 52.23
    11/13/09 90,246 53.84 52.93 53.10 53.52
    11/16/09 43,399 53.81 53.25 53.42 53.70
    11/17/09 23,722 53.471 53.10 53.27 53.44
    11/18/09 36,574 53.80 53.36 53.76 53.59
    11/19/09 78,733 53.32 52.67 53.31 53.18
    11/20/09 90,183 53.34 52.74 52.98 53.02
    11/23/09 47,111 53.86 53.28 53.62 53.42
    11/24/09 47,220 53.82 53.37 53.82 53.56
    11/25/09 38,622 54.395 54.05 54.31 54.29
    11/27/09 43,966 53.74 52.92 52.92 53.31

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: FMS

    Valuation

    Calculate the value of or shares of FMS , since