Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,357.2
-20.7 (-0.61%)

 

  • STI Straits Times Index
    3,357.2
    -20.7 (-0.61%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,655.4
    -2.8 (-0.17%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    28,371.3
    -394.1 (-1.37%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,887.0
    -37.2 (-1.27%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    21,416.8
    -50.2 (-0.23%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,433.5
    -23.0 (-0.36%)
    Index delayed 10 minutes
  • KOR KOSPI
    2,093.3
    -1.0 (-0.05%)
    Index delayed 20 minutes
  • XAO XAO
    6,781.2
    -5.0 (-0.07%)
     

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 711.9M
  • Value: 732.2M
  • Rise: 124
  • Fall: 213
  • Unch: 501

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Libra0.058+0.006
China Star Food0.036+0.003
Sino Grandness0.050-
KLW0.003-
Golden Agri-Res0.295-0.005
NetLink NBN Tr0.865-0.015
Rex Intl0.069+0.001
Sinwa0.031+0.002
Jadason^0.040+0.003
CapitaLand3.590-0.040

World Indices

World Indices
Name Last Change
Nasdaq 8,146.5 -60.8
HSI 28,371.3 -394.1
HSCEI 10,770.3 -139.1
Jakarta 6,433.5 -23.0
Nikkei 225 21,416.8 -50.2
SSE Comp 2,887.0 -37.2
Shanghai A 3,023.7 -39.0
Shanghai B 287.2 -2.7
ShenZhen A 1,602.5 -29.2
ShenZhen B 966.8 -5.4
Taiwan W 0.0
PSE Comp 0.0
KOSPI 2,093.3 -1.0

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help
  • Factsheet

  • Print

FRESENIUS MEDICAL CARE AG & CO KGAA SPON ADR-EACH REP 0.5 NPV FRESENIUS MEDICAL CARE AG & CO. KGAA SPONSORED ADR
Updated on 19 Jul 2019 (End of trading day)
Last (USD): 37.630 Change: -0.750 High: 37.840 Remarks: -
Change (%): -1.95 Low: 37.520
Open 37.620 Yesterday's Close 38.38
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 271,020 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 3.79717 Trailing EPS (USD) e 3.74675 NAV (USD) b 21.9742
PE a 9.910 Trailing PE f 10.043 Price / NAV b 1.7125
Dividend (USD) d 0.448724 Cash In Hand (USD) g 1.7483 Issued & Paid-up Shares c 615,768,000
Dividend Yield (%) d 1.192 Price / Cash In Hand g 21.524 Treasury Shares h 5,258,382
Beta - 75 Daysi -0.261 R-Squared - 75 Days(%)i 1.51 Market Cap (M) 23,171.350
Beta - 500 Daysi 0.092 R-Squared - 500 Days (%)i 0.27 Enterprise Value (M) 38,273.191
Piotroski F Score 6 Exchange Code FMS Par Value ( $ ) n.a.
52 Weeks Volatility (%) 33.91 Free Float (%) -
Sector & Industry Health Services - Medical/Nursing Services
Notes:
  1. Based on latest Full Year results announcement, adjusted for the current number of shares.
  2. Based on latest results announcement (Full Year, Half Year or Interim), adjusted for carrying value of "Other Share Capital", illustrative financial effects of corporate actions (if applicable) and the current number of shares.
  3. Rounded to the nearest thousand. Updated on 17 Jul 2019.Please click here for more information.
  4. Dividend is based on latest Full Year results announcement, adjusted for current number of shares and excludes special dividend.
  5. Summation of the earnings from the latest 4 Quarter (or 2 Half Year) results announcement, adjusted for the current number of shares.
  6. Based on Trailing EPS.
  7. Based on reported cash and cash equivalents at end and extracted from the latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of shares.
  8. Rounded to the nearest thousand. Updated on 13 May 2019.
  9. Beta and R-Squared are calculated in relation to the market index using the historical daily closing values of the stock and index as data points.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference FRESENIUS MEDICAL CARE AG & CO KGAA SPON ADR-EACH REP 0.5 NPV NYSE 23,171.350 9.910 10.043 1.7125 1.192
Industry Medical/Nursing Services NYSE 4,185.209 16.554 19.167 2.1126 0.666
Local Peer DAVITA INC NYSE 9,326.720 58.513 71.746 2.4067 -
Local Peer CHEMED CORP NYSE 5,911.190 28.759 28.805 10.0529 0.311
Local Peer INVITAE CORP NYSE 2,269.535 - - 7.1727 -
Local Peer MEDNAX INC NYSE 2,044.893 7.612 - 0.7356 -
Local Peer US PHYSICAL THERAPY NYSE 1,604.951 96.655 87.986 7.3030 0.727
Local Peer GLOBAL CORD BLOOD CORPORATION NYSE 684.332 15.776 15.776 1.3457 -
Local Peer HANGER INC NYSE 622.653 - 42.046 -20.3456 -
Local Peer AMERICAN RENAL ASSOCS HLDGS INC NYSE 230.220 - - -3.1311 -
Local Peer CAPITAL SENIOR LIVING CORP NYSE 147.193 - - 4.3371 -
Local Peer AAC HLDGS INC NYSE 24.265 - - 0.5657 -
Global Peer SONIC HEALTHCARE ASX 13,047.690 27.434 27.759 2.6655 2.636
Global Peer GUARDANT HEALTH INC NASDAQ 8,579.557 - - 18.3272 -
Global Peer AMEDISYS INC NASDAQ 4,093.749 34.301 33.150 7.8689 -
Global Peer PA GOODDOCTOR HKEx 31,751.877 - - 2.7301 -
Global Peer LHC GROUP INC NASDAQ 3,868.232 60.846 49.955 2.9076 -
Global Peer ENSIGN GROUP INC NASDAQ 3,116.045 33.737 32.256 4.9250 0.308
Global Peer ACADIA HEALTHCARE NASDAQ 2,810.048 - - 1.1692 -
Global Peer JXR HKEx 21,046.449 106.660 106.656 4.2299 -
Global Peer NEOGENOMICS INC NASDAQ 2,443.910 401.448 415.914 7.5465 -
Global Peer SVH SET 46,000.000 24.703 24.480 5.8315 2.717
Other Global Peers HEALIUS LTD (ASX), RAM (SET), ADDUS HOMECARE CORP (NASDAQ), KPJ (Bursa), UM HEALTHCARE (HKEx), TIVITY HEALTH INC (NASDAQ), RADNET INC (NASDAQ), C-MER EYE (HKEx), OCEANIA HEALTHCARE LTD (ASX), CATASYS INC (NASDAQ), VIRTUS HEALTH LIMITED (ASX), OPTINOSE INC (NASDAQ), KANGHUA HEALTH (HKEx), GLOBAL X FDS FUTURE ANALYTICS TECH ETF (NASDAQ), UMP (HKEx), APTINYX INC (NASDAQ), FULGENT GENETICS INC (NASDAQ), Cordlife (SGX), VOLITIONRX LIMITED (NYSE American), HUMAN HEALTH (HKEx), HC Surgical (SGX), KDH (SET), Clearbridge (SGX), PRO-DEX INC (NASDAQ), Asian Healthcare (SGX), REPUBLIC HC (HKEx), D (SET), HEALTHIA LTD (ASX), GUARDION HEALTH SCIENCES INC (NASDAQ), MHCARE (Bursa), Alliance HC (SGX), SILK RD ENERGY (HKEx), Medinex (SGX), IMAC HOLDINGS INC (NASDAQ), SMILE (Bursa), AMERICAN SHARED HOSPITAL SERVICES (NYSE American), RMH HOLDINGS (HKEx), RHT HealthTrust (SGX), CANCER GENETICS INC (NASDAQ), MEDINET GROUP (HKEx), CHINA ECO-FARM (HKEx), SMILES INCLUSIVE LTD (ASX), AsiaMedic (SGX), LIFESPOT HEALTH LTD (ASX), MOHO RESOURCES NL (ASX), TOPVISN (Bursa)
Notes:
  1. For companies, Market Cap is based on the trading currency of the company. Industry/Index Market Cap is the average market cap for that industry/index.
  2. Industry/Index PE is calculated using (Total Market Cap/Total Earnings) of all companies in the industry/index.
  3. Industry/Index Price/NAV is calculated using (Total Market Cap/Total Shareholders' Equity) of all companies in the industry/index.
  4. Industry/Index Dividend Yield is calculated using (Total Gross Dividend/Total Market Cap) of all companies in the industry/index.
  5. For Industry/Index calculation, data for foreign currency denominated companies will be converted to the main market currency using the latest exchange rate.
  6. Industry/Index/Peers data is updated daily.
  7. Peers are sorted by market capitalisation and only details for the top 10 will be shown.

Total Shareholder Return

PeriodDividend ReceivedCapital AppreciationTotal Shareholder Return
Short Term Return 5 Days --2.120
-5.33 %
10 Days --1.810
-4.59 %
20 Days --1.270
-3.26 %
Medium Term Return 3 Months --1.600
-4.08 %
6 Months -+2.480
+7.06 %
1 Year --11.600
-23.56 %
Long Term Return 2 Years --9.910
-20.85 %
3 Years --6.840
-15.38 %
5 Years -+4.180
+12.50 %
Annualised Return Annualised --
+2.38 %
Notes:
  1. Total Shareholder Return (TSR) combines share price appreciation and dividends paid to show the total return to the shareholder expressed as a percentage.
  2. Script dividends are ignored in this calculation.

Price Movements

1 Year Range 30.990 - 53.400 Change From 1 Year Low +6.640 % Change From 1 Year Low (%) +21.43
Change From 1 Year High -15.770 % Change From 1 Year High (%) -29.53
2 Years Range 30.990 - 57.940 Change From 2 Years Low +6.640 % Change From 2 Years Low (%) +21.43
Change From 2 Years High -20.310 % Change From 2 Years High (%) -35.05
5 Years Range 30.990 - 57.940 Change From 5 Years Low +6.640 % Change From 5 Years Low (%) +21.43
Change From 5 Years High -20.310 % Change From 5 Years High (%) -35.05
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Fresenius Medical Care AG & Co. KGaA engages in the provision of products and services for patients with chronic kidney failure. It also develop and manufacture a variety of health care products, which includes dialysis and non-dialysis products. The company was founded on August 5, 1996 and is headquartered in Bad Homburg, Germany.

Historical Price Data

Date Open High Low Close Volume VWAP
19 Jul 2019 37.620 37.840 37.520 37.630 271,020 -
18 Jul 2019 38.040 38.400 37.900 38.380 235,859 -
17 Jul 2019 38.030 38.500 38.000 38.090 483,492 -
16 Jul 2019 39.840 39.840 39.460 39.500 92,817 -
15 Jul 2019 39.725 39.800 39.540 39.750 112,890 -
12 Jul 2019 39.370 39.380 39.060 39.320 196,703 -
11 Jul 2019 39.640 39.880 39.520 39.600 194,597 -
10 Jul 2019 37.710 38.505 37.670 38.410 388,879 -
09 Jul 2019 37.800 38.080 36.880 37.480 532,203 -
08 Jul 2019 39.590 39.600 39.370 39.440 261,863 -
05 Jul 2019 39.640 39.970 39.590 39.940 73,571 -
03 Jul 2019 39.980 39.990 39.770 39.850 57,321 -
02 Jul 2019 39.790 39.820 39.560 39.640 83,409 -
01 Jul 2019 40.040 40.170 39.760 39.780 242,318 -
28 Jun 2019 39.140 39.350 39.000 39.280 86,739 -
27 Jun 2019 39.000 39.140 38.980 39.050 91,257 -
26 Jun 2019 39.020 39.030 38.660 38.760 181,782 -
25 Jun 2019 38.760 38.920 38.490 38.520 251,348 -
24 Jun 2019 39.240 39.310 38.810 38.900 699,641 -
21 Jun 2019 40.030 40.120 39.780 39.900 267,220 -
20 Jun 2019 40.250 40.380 40.030 40.040 193,437 -
19 Jun 2019 39.300 39.560 39.210 39.480 336,554 -
Summary
Current 2 Weeks
(08 Jul 2019 to 19 Jul 2019)
39.590 39.880 36.880 37.630 2,770,323 -
Previous 2 Weeks
(21 Jun 2019 to 05 Jul 2019)
40.030 40.120 36.880 39.940 2,034,606 -
4 Weeks from
(23 May 2019 to 20 Jun 2019)
37.980 39.880 36.880 40.040 4,391,995 -
View All Historical Data

More Information Available

More information is available to our subscribers, including:

  • Market Moving News from Dow Jones Newswires
  • Consensus Estimates
  • Dividend/Distribution History
  • Financial Summary with Financial Period Comparison
  • Comprehensive Financial Ratios(ROA, ROE, Price/Revenue, Net Earnings Margin, Current Ratio, Debt to Equity Ratio etc)
  • Events Calendar for Results Announcements, Ex-Dates etc
  • Insider Buying and Selling Report

If you are an existing subscriber, please login. If not, read up on what you are missing out in our Help Centre and join us as a subscriber.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. no liability is accepted for any errors or inaccuracies resulting from your use of these features;
  2. many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.