What is the all time high of FME?

Fresenius Medical Care AG (FME) closed at its highest ever adjusted price, €75.30, on Jan 31, 2018. Its lowest close was €4.45 on Sep 19, 2002.

How much has FME returned over the last 10 years?

-35.3% in price terms from the close ten years before Sep 28, 2026, which is -4.3% a year compounded. Over one year the return is -3.6%; over five years -22.8%.

What was the worst drawdown in FME history?

-80.1% from the Sep 26, 2000 peak to the Sep 19, 2002 trough on adjusted closes; the previous peak was regained on Mar 15, 2006.

How far back does FME historical data go?

The daily series starts on Jul 22, 1998 and runs to Sep 28, 2026: 7,211 trading sessions across 28.2 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are FME historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get FME historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jul 22, 1998 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for FME?

Among complete calendar years, 2005 was the best at +52.9% and 2022 the worst at -45.2%, measured close to close.

Xetra · FME · stock

Fresenius Medical Care AG (FME) stock price history

Every Xetra trading session of Fresenius Medical Care AG from Jul 22, 1998 to Sep 28, 2026: 7,211 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get FME data, free key Year by year table

FME adjusted close, 1998 to 2026

FMEFresenius Medical Care AG

€40.49-3.6% over one year

€75.30
All time high, 2018: €46.02
52 week high, €33.24 low: 7,211
Daily sessions since 1998

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1998 to 2026 series and minute bars.

FME key facts

Fresenius Medical Care AG (FME) closed at €40.49 on Sep 28, 2026 on Xetra.
FME's all time high close is €75.30, set on Jan 31, 2018; its all time low close is €4.45 on Sep 19, 2002.
FME's 52 week range is €33.24 to €46.02.
FME returned -3.6% over the year to Sep 28, 2026 and -22.8% over five years.
Over ten years FME returned -35%, -4.3% a year compounded.
FME's deepest drawdown was -80.1% from Sep 26, 2000 to Sep 19, 2002.
DataCedar holds 7,211 daily sessions of FME history from Jul 22, 1998 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

FME price chart, 1998 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

FME returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+1.4%
3 months	-0.9%
6 months	+9.3%
Year to date	+3.3%
1 year	-3.6%
3 years	+8.7%
5 years	-22.8%
10 years	-35.3%
Since Jul 22, 1998	+230.5%
Compound annual growth, 28.2 years	+4.3%

FME records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: €75.30 on Jan 31, 2018
All time low close: €4.45 on Sep 19, 2002
52 week high: €46.02 on Oct 14, 2025
52 week low: €33.24 on May 5, 2026
Deepest drawdown: -80.1% from Sep 26, 2000 to Sep 19, 2002, recovered Mar 15, 2006
Best single session: +31.6% on Nov 29, 2002
Worst single session: -17.4% on Oct 11, 2023
Volatility, 1 year annualised: 28.9%
Sessions closing higher, 1 year: 53%
Growth of 1 since 1998: 3.3×
Best calendar year: 2005, +53%
Worst calendar year: 2022, -45%

FME price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1998 starts on Jul 22, 1998; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	€39.22	€45.90	€33.24	€40.49	+3.3%	162.6M	189
2025	€41.17	€50.56	€36.87	€39.19	-5.1%	146.2M	253
2024	€34.55	€43.21	€30.40	€41.30	+19.7%	104.1M	254
2023	€27.08	€45.08	€25.52	€34.49	+27.4%	146.7M	255
2022	€49.56	€55.02	€22.98	€27.07	-45.2%	183.2M	257
2021	€58.35	€61.49	€45.00	€49.39	-14.5%	164.4M	255
2020	€54.76	€67.57	€44.58	€57.78	+5.1%	211.6M	254
2019	€46.22	€62.84	€45.43	€54.96	+18.4%	227.3M	251
2018	€70.80	€75.96	€45.66	€46.41	-34.7%	189.2M	252
2017	€64.45	€72.24	€59.14	€71.07	+10.3%	147.8M	255
2016	€59.71	€68.57	€56.02	€64.41	+4.6%	154.7M	255
2015	€48.55	€65.87	€47.37	€61.56	+26.9%	196.9M	254
2014	€39.90	€48.80	€36.38	€48.50	+21.5%	205.8M	252
2013	€40.02	€43.01	€35.89	€39.92	+0.3%	208.6M	252
2012	€39.60	€45.85	€37.94	€39.80	+0.9%	172.1M	253
2011	€32.01	€41.88	€30.26	€39.42	+23.0%	213M	256
2010	€27.35	€34.41	€25.96	€32.04	+18.9%	212.4M	256
2009	€25.01	€27.57	€18.24	€26.95	+13.1%	265.6M	254
2008	€25.77	€27.70	€20.40	€23.82	-7.8%	380.7M	254
2007	€23.48	€27.52	€23.13	€25.83	+10.4%	808.3M	252
2006	€20.33	€25.45	€18.97	€23.40	+15.1%	990.1M	255
2005	€13.26	€20.44	€12.80	€20.33	+52.9%	792.9M	260
2004	€12.45	€14.32	€10.76	€13.29	+6.8%	615.9M	262
2003	€8.52	€12.58	€8.20	€12.45	+46.2%	774.2M	261
2002	€14.80	€15.54	€4.31	€8.52	-42.4%	866.8M	261
2001	€18.35	€19.97	€13.95	€14.80	-19.3%	466.3M	261
2000	€18.21	€22.06	€14.67	€18.35	+5.1%	302.8M	260
1999	€12.63	€18.93	€9.32	€17.45	+38.2%	65.4M	261
1998	€12.41	€13.95	€5.99	€12.63	n/a	23.3M	117

FME monthly closes, last 12 months

Month	Month end close	Change
September 2026	€40.49	+2.6%
August 2026	€39.45	-11.2%
July 2026	€44.45	+12.2%
June 2026	€39.60	+6.5%
May 2026	€37.19	+0.2%
April 2026	€37.13	+0.1%
March 2026	€37.09	-2.2%
February 2026	€37.93	+4.1%
January 2026	€36.45	-7.0%
December 2025	€39.19	-1.2%
November 2025	€39.66	-11.4%
October 2025	€44.77	+4.3%

About the FME data

Daily bars. 7,211 sessions from Jul 22, 1998 to Sep 28, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 22, 1998, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/FME/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Xetra

FEV FORTEC Elektronik AG
FIE Fielmann Group AG
FIV Fiserv, Inc.
FMC1 Ford Motor Company
FMV First Majestic Silver Corp.
FNTN freenet AG
FO4N ageas SA/NV
FO5 Fox Corporation

Browse Xetra

Historical data guides

Common questions

FME share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market