Fresenius Medical Care AG KGaA - 23 Year Stock Price History | FMS

Historical daily share price chart and data for Fresenius Medical Care AG KGaA since 1996 adjusted for splits. The latest closing stock price for Fresenius Medical Care AG KGaA as of September 18, 2019 is 34.85.
  • The all-time high Fresenius Medical Care AG KGaA stock closing price was 57.51 on January 31, 2018.
  • The Fresenius Medical Care AG KGaA 52-week high stock price is 53.04, which is 52.2% above the current share price.
  • The Fresenius Medical Care AG KGaA 52-week low stock price is 30.99, which is 11.1% below the current share price.
  • The average Fresenius Medical Care AG KGaA stock price for the last 52 weeks is 38.62.
Fresenius Medical Care AG KGaA Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 37.5792 32.5800 42.7500 31.1000 34.8500 7.59%
2018 48.5836 52.3400 57.5100 31.3000 32.3900 -38.36%
2017 46.1755 42.3400 52.7200 39.7000 52.5500 24.50%
2016 42.7652 41.2800 47.4300 38.3700 42.2100 0.88%
2015 41.0710 36.5500 45.7200 35.9600 41.8400 12.65%
2014 34.7261 34.8000 37.6300 32.0600 37.1400 4.38%
2013 33.7363 34.3200 36.0700 31.0200 35.5800 3.73%
2012 35.0373 35.1750 38.9250 32.1250 34.3000 0.91%
2011 34.3133 28.7900 39.9600 27.8750 33.9900 17.84%
2010 27.8584 27.2750 32.0050 23.7850 28.8450 8.83%
2009 22.5677 23.8350 27.4800 17.8300 26.5050 12.36%
2008 25.5923 26.4050 29.5050 19.9200 23.5900 -10.56%
2007 24.6263 22.6500 28.3500 21.8450 26.3750 18.73%
2006 20.1479 18.0750 23.8000 17.2450 22.2150 26.83%
2005 14.5186 13.3650 17.6100 12.5450 17.5150 30.71%
2004 12.1660 11.9750 13.6150 10.2050 13.4000 14.78%
2003 8.8012 6.7650 11.7200 6.7650 11.6750 69.57%
2002 7.4598 10.3650 10.7350 3.5050 6.8850 -31.05%
2001 12.1585 13.9700 14.1500 9.9000 9.9850 -26.55%
2000 13.4027 13.8750 15.3150 11.2800 13.5950 -4.19%
1999 11.0289 12.1250 14.9400 7.9050 14.1900 20.77%
1998 10.6695 10.9700 13.4400 6.2500 11.7500 8.05%
1997 13.5986 14.0650 16.2500 10.2200 10.8750 -22.65%
Sector Industry Market Cap Revenue
Medical Medical Instruments Manufacturing $21.156B $19.443B
Fresenius Medical Care provides a range of products for both treatment modalities, hemmodialysis and peritoneal dialysis, and is a full service provider of dialysis care. They provide dialysis treatment and related laboratory and diagnostic services at more than 1,000 dialysis clinics. They manufacture a range of hemodialysis machines, dialyzers, peritoneal dialysis solutions and ancillary products. They have operations in approximately 100 countries.
Stock Name Country Market Cap PE Ratio
Thermo Fisher Scientific (TMO) United States $117.223B 24.98
Intuitive Surgical (ISRG) United States $61.104B 53.44
Edwards Lifesciences (EW) United States $45.633B 44.42
IDEXX Laboratories (IDXX) United States $23.404B 58.72
Olympus (OCPNY) Japan $17.851B 133.64
Teleflex (TFX) United States $15.656B 33.23
SONOVA HOLDING (SONVY) Switzerland $14.179B 0.00
Sysmex ADR (SSMXY) Japan $14.041B 37.85
DexCom (DXCM) United States $14.015B 207.70
Hologic (HOLX) United States $13.365B 21.10
STERIS (STE) Ireland $12.322B 28.42
Varian Medical Systems (VAR) United States $10.753B 25.73
ABIOMED (ABMD) United States $8.646B 49.49
Masimo (MASI) United States $8.193B 49.71
SARTORIUS AG (SARTF) Germany $5.614B 49.88
Penumbra (PEN) United States $5.275B 189.52
Integra LifeSciences Holdings (IART) United States $5.233B 23.35
Globus Medical (GMED) United States $5.086B 32.28
Elekta AB (EKTAY) Sweden $5.018B 38.63
LivaNova (LIVN) United Kingdom $3.947B 30.10
Cantel Medical (CMD) United States $3.737B 37.92
Tandem Diabetes Care (TNDM) United States $3.573B 0.00
Nevro (NVRO) United States $2.775B 0.00
Wright Medical Group (WMGI) Netherlands $2.697B 236.56
Glaukos (GKOS) United States $2.613B 0.00
Integer Holdings (ITGR) United States $2.596B 18.37
Nihon Kohden (NHNKY) Japan $2.440B 24.55
AVANOS MEDICAL, INC (AVNS) United States $1.785B 33.12
OPKO Health (OPK) United States $1.336B 0.00
Veracyte (VCYT) United States $1.268B 0.00
Accelerate Diagnostics (AXDX) United States $1.162B 0.00
CryoLife (CRY) United States $1.116B 106.29
Inogen (INGN) United States $1.109B 27.20
Silk Road Medical (SILK) United States $1.089B 0.00
Natus Medical (NTUS) United States $1.070B 24.94
Tactile Systems Technology (TCMD) United States $1.019B 125.86
Luminex (LMNX) United States $1.008B 0.00
ORTHOFIX MEDICAL INC (OFIX) United States $0.968B 30.40
Mesa Laboratories (MLAB) United States $0.956B 44.17
Corindus Vascular Robotics (CVRS) United States $0.885B 0.00
Pacific Biosciences Of California (PACB) United States $0.840B 0.00
AngioDynamics (ANGO) United States $0.696B 22.67
Intersect ENT (XENT) United States $0.577B 0.00
OrthoPediatrics (KIDS) United States $0.574B 0.00
AxoGen (AXGN) United States $0.561B 0.00
Quotient (QTNT) Switzerland $0.554B 0.00
Si-Bone (SIBN) United States $0.480B 0.00
Fluidigm (FLDM) United States $0.389B 0.00
Oxford Immunotec Global (OXFD) United Kingdom $0.378B 14.54
ViewRay (VRAY) United States $0.369B 0.00
Sientra (SIEN) United States $0.342B 0.00
Alphatec Holdings (ATEC) United States $0.331B 0.00
GenMark Diagnostics (GNMK) United States $0.330B 0.00
Stereotaxis (STXS) United States $0.309B 0.00
Semler Scientific (SMLR) United States $0.276B 46.68
Accuray (ARAY) United States $0.273B 0.00
IRadimed (IRMD) United States $0.254B 42.09
SeaSpine Holdings (SPNE) United States $0.236B 0.00
RTI Surgical (RTIX) United States $0.232B 34.89
CRH Medical (CRHM) Canada $0.217B 75.25
Neuronetics (STIM) United States $0.203B 0.00
TransEnterix (TRXC) United States $0.157B 0.00
ConforMIS (CFMS) United States $0.136B 0.00
EDAP TMS S.A (EDAP) France $0.119B 58.86
T2 Biosystems (TTOO) United States $0.116B 0.00
Second Sight Medical Products (EYES) United States $0.108B 0.00
Sensus Healthcare (SRTS) United States $0.106B 0.00
Spectral Diagnostics (EDTXF) Canada $0.070B 0.00
Apollo Endosurgery (APEN) United States $0.069B 0.00
Vermillion (VRML) United States $0.057B 0.00
Electromed (ELMD) United States $0.053B 27.43
Helius Medical Technologies (HSDT) United States $0.045B 0.00
Ekso Bionics Holdings (EKSO) United States $0.041B 0.00
Bioanalytical Systems (BASI) United States $0.038B 0.00
Xtant Medical Holdings (XTNT) United States $0.033B 0.00
Neovasc (NVCN) Canada $0.031B 0.00
Restoration Robotics (HAIR) United States $0.027B 0.00
Nuvectra (NVTR) United States $0.026B 0.00
ReWalk Robotics (RWLK) Israel $0.024B 0.00
HTG Molecular Diagnostics (HTGM) United States $0.024B 0.00
Ra Medical Systems (RMED) United States $0.022B 0.00
DarioHealth (DRIO) Israel $0.016B 0.00
American Shared Hospital Services (AMS) United States $0.015B 20.92
Lianluo Smart (LLIT) China $0.013B 0.00
OBALON THERPTCS (OBLN) United States $0.011B 0.00
Cesca Therapeutics (KOOL) United States $0.011B 0.00
ENDRA Life Sciences (NDRA) United States $0.011B 0.00
Dynatronics (DYNT) United States $0.010B 0.00
Nanovibronix (NAOV) United States $0.010B 0.00
Navidea Biopharmaceuticals (NAVB) United States $0.007B 0.00
Avinger (AVGR) United States $0.007B 0.00
Micron Solutions (MICR) United States $0.006B 0.00
SINTX TECHNOLOGIES, INC (SINT) United States $0.006B 0.00
Sunshine Heart Inc (CHFS) United States $0.006B 0.00
Allied Healthcare Products (AHPI) United States $0.006B 0.00
InspireMD (NSPR) Israel $0.005B 0.00
Viveve Medical (VIVE) United States $0.004B 0.00