Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,203.0
-8.4 (-0.26%)

 

  • STI Straits Times Index
    3,203.0
    -8.4 (-0.26%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,601.2
    0.2 (0.02%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    27,124.5
    -228.1 (-0.83%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,030.8
    21.9 (0.73%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    21,988.3
    228.7 (1.05%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,208.9
    -125.9 (-1.99%)
    Index delayed 10 minutes
  • KOR KOSPI
    2,062.2
    13.0 (0.64%)
    Index delayed 20 minutes
  • XAO XAO
    6,782.0
    4.9 (0.07%)
     

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 587.9M
  • Value: 609.0M
  • Rise: 132
  • Fall: 155
  • Unch: 547

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Rex Intl0.088+0.007
YZJ Shipbldg SGD1.090-0.030
Sino Grandness0.052-
Genting Sing0.900-
ThaiBev0.925+0.015
GSS Energy0.072+0.005
G Invacom^0.133+0.006
SunMoonFood^0.048+0.004
Mapletree Com Tr2.190-0.010
Alpha Energy0.022-

World Indices

World Indices
Name Last Change
Nasdaq 8,176.7 -17.8
HSI 27,124.5 -228.1
HSCEI 10,628.2 -59.5
Jakarta 6,219.4 -115.4
Nikkei 225 21,988.3 +228.7
SSE Comp 3,030.8 +21.9
Shanghai A 3,175.1 +23.1
Shanghai B 275.3 +0.1
PSE Comp 0.0
KOSPI 2,062.2 +13.0

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 13 Sep 2019 (End of trading day)
Last (USD): 34.760 Change: +0.140 High: 35.070 Remarks: -
Change (%): +0.40 Low: 34.740
Open 34.990 Yesterday's Close 34.62
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 110,870 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 3.84144 Trailing EPS (USD) e 2.31419 NAV (USD) b 21.7182
PE a 9.049 Trailing PE f 15.020 Price / NAV b 1.6005
Dividend (USD) d 0.453955 Cash In Hand (USD) g 1.7252 Issued & Paid-up Shares c 608,672,000
Dividend Yield (%) d 1.306 Price / Cash In Hand g 20.148 Treasury Shares h 3,009,246
Beta - 75 Daysi -0.261 R-Squared - 75 Days(%)i 1.51 Market Cap (M) 21,157.439
Beta - 500 Daysi 0.092 R-Squared - 500 Days (%)i 0.27 Enterprise Value (M) 36,736.062
Piotroski F Score 6 Exchange Code FMS Par Value ( $ ) n.a.
52 Weeks Volatility (%) 34.30 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 20 Aug 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 19 Aug 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 21,157.439 9.049 15.020 1.6005 1.306
Industry Medical/Nursing Services NYSE 4,120.675 16.440 32.664 2.0941 0.676
Local Peer DAVITA INC NYSE 9,916.158 62.211 72.767 2.4489 -
Local Peer CHEMED CORP NYSE 6,714.785 32.668 33.411 10.8553 0.274
Local Peer INVITAE CORP NYSE 2,063.394 - - 6.0420 -
Local Peer MEDNAX INC NYSE 1,983.216 7.383 - 0.7278 -
Local Peer US PHYSICAL THERAPY NYSE 1,669.179 100.522 72.554 7.2808 0.699
Local Peer HANGER INC NYSE 814.324 - 68.339 -37.3035 -
Local Peer GLOBAL CORD BLOOD CORPORATION NYSE 532.393 12.274 11.133 1.0341 -
Local Peer AMERICAN RENAL ASSOCS HLDGS INC NYSE 319.453 - - -3.9205 -
Local Peer CAPITAL SENIOR LIVING CORP NYSE 137.790 - - 5.9795 -
Local Peer AAC HLDGS INC NYSE 19.293 - - 0.7048 -
Global Peer SONIC HEALTHCARE ASX 13,294.153 24.183 24.183 2.4563 2.995
Global Peer GUARDANT HEALTH INC NASDAQ 7,204.865 - - 8.8352 -
Global Peer PA GOODDOCTOR HKEx 48,401.601 - - 4.2618 -
Global Peer AMEDISYS INC NASDAQ 4,271.231 35.789 34.478 7.6030 -
Global Peer LHC GROUP INC NASDAQ 3,705.656 58.289 43.271 2.7323 -
Global Peer JXR HKEx 29,261.248 148.285 148.286 3.7758 -
Global Peer ACADIA HEALTHCARE NASDAQ 2,830.144 - - 1.1683 -
Global Peer ENSIGN GROUP INC NASDAQ 2,589.755 28.039 25.094 3.9117 0.371
Global Peer OPTION CARE HEALTH INC NASDAQ 2,481.922 - - -14.2224 -
Global Peer NEOGENOMICS INC NASDAQ 2,218.428 364.381 1,141.754 4.5298 -
Other Global Peers SVH (SET), HEALIUS LTD (ASX), RAM (SET), ADDUS HOMECARE CORP (NASDAQ), SMILEDIRECTCLUB INC (NASDAQ), KPJ (Bursa), TIVITY HEALTH INC (NASDAQ), RADNET INC (NASDAQ), UM HEALTHCARE (HKEx), C-MER EYE (HKEx), OCEANIA HEALTHCARE LTD (ASX), CASTLE BIOSCIENCES INC (NASDAQ), OPTINOSE INC (NASDAQ), CATASYS INC (NASDAQ), VIRTUS HEALTH LIMITED (ASX), KANGHUA HEALTH (HKEx), FULGENT GENETICS INC (NASDAQ), GLOBAL X FDS FUTURE ANALYTICS TECH ETF (NASDAQ), APTINYX INC (NASDAQ), UMP (HKEx), VOLITIONRX LIMITED (NYSE American), Cordlife (SGX), PRO-DEX INC (NASDAQ), Clearbridge (SGX), HUMAN HEALTH (HKEx), HC Surgical (SGX), KDH (SET), Asian Healthcare (SGX), HEALTHIA LTD (ASX), MHCARE (Bursa), REPUBLIC HC (HKEx), IMAC HOLDINGS INC (NASDAQ), D (SET), Alliance HC (SGX), Medinex (SGX), SMILE (Bursa), SILK RD ENERGY (HKEx), RMH HOLDINGS (HKEx), AMERICAN SHARED HOSPITAL SERVICES (NYSE American), RHT HealthTrust (SGX), GUARDION HEALTH SCIENCES INC (NASDAQ), MEDINET GROUP (HKEx), CANCER GENETICS INC (NASDAQ), CHINA ECO-FARM (HKEx), AsiaMedic (SGX), LIFESPOT HEALTH LTD (ASX), SMILES INCLUSIVE 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 -+0.130
+0.38 %
10 Days -+1.160
+3.45 %
20 Days -+1.220
+3.64 %
Medium Term Return 3 Months --3.010
-7.97 %
6 Months --4.630
-11.75 %
1 Year --17.020
-32.87 %
Long Term Return 2 Years --14.270
-29.10 %
3 Years --8.970
-20.51 %
5 Years --0.030
-0.09 %
Annualised Return Annualised --
-0.02 %
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 - 53.040 Change From 1 Year Low +3.770 % Change From 1 Year Low (%) +12.17
Change From 1 Year High -18.280 % Change From 1 Year High (%) -34.46
2 Years Range 30.990 - 57.940 Change From 2 Years Low +3.770 % Change From 2 Years Low (%) +12.17
Change From 2 Years High -23.180 % Change From 2 Years High (%) -40.01
5 Years Range 30.990 - 57.940 Change From 5 Years Low +3.770 % Change From 5 Years Low (%) +12.17
Change From 5 Years High -23.180 % Change From 5 Years High (%) -40.01
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
13 Sep 2019 34.990 35.070 34.740 34.760 110,870 -
12 Sep 2019 34.310 34.681 34.290 34.620 143,380 -
11 Sep 2019 34.700 34.770 34.540 34.750 119,011 -
10 Sep 2019 34.140 34.830 33.970 34.800 127,184 -
09 Sep 2019 34.380 34.630 34.250 34.630 122,453 -
06 Sep 2019 34.110 34.390 34.050 34.260 119,279 -
05 Sep 2019 34.160 34.180 33.780 33.900 132,281 -
04 Sep 2019 33.950 34.030 33.720 33.800 131,171 -
03 Sep 2019 33.280 33.585 33.230 33.580 124,363 -
30 Aug 2019 33.760 33.770 33.390 33.600 109,829 -
29 Aug 2019 33.670 33.750 33.540 33.700 123,565 -
28 Aug 2019 33.320 33.570 33.180 33.280 248,163 -
27 Aug 2019 33.560 33.650 33.160 33.180 297,204 -
26 Aug 2019 33.650 33.720 33.530 33.640 195,915 -
23 Aug 2019 33.790 34.000 33.360 33.410 282,950 -
22 Aug 2019 33.730 33.750 33.310 33.330 100,436 -
21 Aug 2019 33.300 33.410 33.120 33.410 414,867 -
20 Aug 2019 33.750 33.830 33.390 33.410 147,207 -
19 Aug 2019 33.590 33.850 33.520 33.540 205,302 -
16 Aug 2019 32.400 33.340 32.400 33.130 529,845 -
15 Aug 2019 32.490 32.700 32.320 32.520 158,100 -
14 Aug 2019 32.810 32.950 32.710 32.720 143,145 -
Summary
Current 2 Weeks
(30 Aug 2019 to 13 Sep 2019)
33.760 35.070 33.230 34.760 1,239,821 -
Previous 2 Weeks
(16 Aug 2019 to 29 Aug 2019)
32.400 35.070 32.400 33.700 2,545,454 -
4 Weeks from
(19 Jul 2019 to 15 Aug 2019)
37.620 37.840 33.230 32.520 4,658,121 -
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.