EODData

FRA, FME: Fresenius Medical Care AG & Co. KGaA

08 Oct 2025
LAST:

46.37

CHANGE:
 0.69
OPEN:
46.17
HIGH:
46.37
ASK:
0.00
VOLUME:
40
CHG(%):
1.51
PREV:
45.68
LOW:
46.17
BID:
0.00
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
08 Oct 2546.1746.3746.1746.3740
06 Oct 2545.5445.6845.5145.68821
02 Oct 2545.3145.5445.3145.54100
01 Oct 2544.8544.8544.7944.790
30 Sep 2543.8444.8243.8444.820
29 Sep 2543.6044.0343.6044.03798
26 Sep 2543.0043.7943.0043.7968
25 Sep 2544.0444.0443.2743.27535
24 Sep 2543.7043.9143.7043.91209
23 Sep 2543.1544.0043.1543.86200

COMPANY PROFILE

Name:Fresenius Medical Care AG & Co. KGaA
About:Fresenius Medical Care AG provides dialysis and related services for individuals with renal diseases in Germany, the United States, and internationally. The company 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 dialysis services under contract to hospitals in the United States for the hospitalized end-stage renal disease (ESRD) patients and for patients suffering from acute kidney failure. It also develops, manufactures, and distributes various health care products, including polysulfone dialyzers, hemodialysis machines, peritoneal dialysis cyclers, peritoneal dialysis solutions, hemodialysis concentrates, solutions and granulates, bloodlines, renal pharmaceuticals, systems for water treatment, and acute cardiopulmonary and apheresis products. In addition, the company develops, acquires, and in-licenses renal pharmaceuticals; offers renal medications and supplies to patients at homes or to dialysis clinics; and provides vascular, cardiovascular, endovascular specialty, vascular care ambulatory surgery center, physician nephrology, ambulant treatment, and other services. The company sells its products to dialysis clinics, hospitals, and specialized treatment clinics, as well as through local sales forces, independent distributors, dealers, and sales agents. Fresenius Medical Care AG was incorporated in 1996 and is headquartered in Bad Homburg, Germany.
Sector:Healthcare
Address:Else-Kröner-Strasse 1, Bad Homburg, Germany, 61352
Website:https://www.freseniusmedicalcare.com
ISIN:DE0005785802
LEI:549300CP8NY40UP89Q40

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

FUNDAMENTALS

P/E Ratio:18.74
DivYield:0.03
Div/Share:1.44
Price to Book:0.94
Price to Sales:0.66
EBITDA:2.361B
Shares:293.41M
Market Cap:13.606B

TECHNICAL INDICATORS

MA5:45.44
MA10:44.61
MA20:43.65
MA50:43.21
MA100:45.94
MA200:45.52
STO9:100.00
STO14:100.00
RSI14:78.22
MTM14:4.41
ROC14:0.11
ATR:0.61
Week High:46.37
Week Low:44.79
Month High:46.37
Month Low:41.85
Year High:54.09
Year Low:34.77
Volatility:14.89

RECENT DIVIDENDS

Date Amount
23 May 2025$1.44
16 May 2025$1.19
17 May 2024$1.19
17 May 2023$1.12
13 May 2022$1.35
21 May 2021$1.34
28 Aug 2020$1.20
20 May 2020$1.20
17 May 2019$1.17
18 May 2018$1.06