Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,205.5
-

 

  • STI Straits Times Index
    3,205.5
    -
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,605.4
    6.2 (0.39%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    27,789.1
    -157.4 (-0.56%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,870.6
    -11.7 (-0.41%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    21,301.7
    51.6 (0.24%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    5,895.0
    68.2 (1.17%)
    Index delayed 10 minutes
  • KOR KOSPI
    2,055.7
    -0.1 (-0.00%)
    Index delayed 20 minutes
  • XAO XAO
    6,564.7
    104.5 (1.62%)
     

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: -
  • Value: -
  • Rise: -
  • Fall: -
  • Unch: 842

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
19100A 24020192.000-
3Cnergy0.008-
800 Super0.890-
8Telecom^0.027-
A-Smart0.340-
A-Sonic Aero^0.235-
AA0.015-
ABF SG BOND ETF1.140-
ABR0.800-
ACH ADR US$13.290-

World Indices

World Indices
Name Last Change
Nasdaq 7,816.3 -81.8
HSI 27,774.8 -171.7
HSCEI 10,622.5 -66.3
Jakarta 5,904.3 +77.5
Nikkei 225 21,301.7 +51.6
SSE Comp 2,870.6 -11.7
Shanghai A 3,006.5 -12.2
Shanghai B 289.6 -3.1
ShenZhen A 1,591.4 -12.0
ShenZhen B 935.5 -15.9
Taiwan W 10,398.4 +14.3
PSE Comp 0.0
KOSPI 2,055.7 -0.1

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 17 May 2019 (End of trading day)
Last (USD): 38.540 Change: -1.150 High: 38.790 Remarks: -
Change (%): -2.90 Low: 38.440
Open 38.490 Yesterday's Close 39.69
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 179,024 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 10.150 Trailing PE f 10.286 Price / NAV b 1.7539
Dividend (USD) d 0.450823 Cash In Hand (USD) g 1.7483 Issued & Paid-up Shares c 615,768,000
Dividend Yield (%) d 1.170 Price / Cash In Hand g 22.044 Treasury Shares h 5,258,382
Beta - 75 Daysi -0.261 R-Squared - 75 Days(%)i 1.51 Market Cap (M) 23,731.699
Beta - 500 Daysi 0.092 R-Squared - 500 Days (%)i 0.27 Enterprise Value (M) 38,833.539
Piotroski F Score 6 Exchange Code FMS Par Value ( $ ) n.a.
52 Weeks Volatility (%) 32.69 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 30 Apr 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 23,731.699 10.150 10.286 1.7539 1.170
Industry Medical/Nursing Services NYSE 4,928.904 15.368 17.562 2.0450 0.694
Local Peer DAVITA INC NYSE 8,191.872 51.394 63.016 2.1138 -
Local Peer CHEMED CORP NYSE 5,287.936 25.727 25.768 8.9929 0.348
Local Peer MEDNAX INC NYSE 2,310.565 8.601 - 0.8312 -
Local Peer INVITAE CORP NYSE 1,621.630 - - 5.1251 -
Local Peer US PHYSICAL THERAPY NYSE 1,473.513 88.739 80.780 6.7049 0.792
Local Peer GLOBAL CORD BLOOD CORPORATION NYSE 786.435 21.983 22.620 1.6184 -
Local Peer HANGER INC NYSE 744.800 - 50.294 -24.3368 -
Local Peer AMERICAN RENAL ASSOCS HLDGS INC NYSE 211.686 - - -2.8790 -
Global Peer SONIC HEALTHCARE ASX 12,534.031 26.354 26.666 2.5606 2.744
Global Peer GUARDANT HEALTH INC NASDAQ 6,636.268 - - 14.1759 -
Global Peer PA GOODDOCTOR HKEx 35,113.841 - - 3.0192 -
Global Peer LHC GROUP INC NASDAQ 3,723.693 58.573 48.088 2.7990 -
Global Peer AMEDISYS INC NASDAQ 3,471.755 29.090 28.113 6.6733 -
Global Peer ENSIGN GROUP INC NASDAQ 2,976.094 32.221 30.807 4.7038 0.322
Global Peer ACADIA HEALTHCARE NASDAQ 2,920.037 - - 1.2150 -
Global Peer NEOGENOMICS INC NASDAQ 2,191.890 360.006 373.024 6.7683 -
Global Peer SVH SET 46,000.000 24.703 24.480 5.8315 2.717
Global Peer HEALIUS LTD ASX 1,885.636 459.788 698.384 0.9187 2.989
Other Global Peers RAM (SET), KPJ (Bursa), ADDUS HOMECARE CORP (NASDAQ), TIVITY HEALTH INC (NASDAQ), RADNET INC (NASDAQ), UM HEALTHCARE (HKEx), C-MER EYE (HKEx), OCEANIA HEALTHCARE LTD (ASX), OPTINOSE INC (NASDAQ), CATASYS INC (NASDAQ), KANGHUA HEALTH (HKEx), VIRTUS HEALTH LIMITED (ASX), GLOBAL X FDS FUTURE ANALYTICS TECH ETF (NASDAQ), UMP (HKEx), APTINYX INC (NASDAQ), FULGENT GENETICS INC (NASDAQ), VOLITIONRX LIMITED (NYSE American), Cordlife (SGX), HUMAN HEALTH (HKEx), HC Surgical (SGX), Asian Healthcare (SGX), KDH (SET), PRO-DEX INC (NASDAQ), Clearbridge (SGX), REPUBLIC HC (HKEx), D (SET), GUARDION HEALTH SCIENCES INC (NASDAQ), IMAC HOLDINGS INC (NASDAQ), Medinex (SGX), SILK RD ENERGY (HKEx), RMH HOLDINGS (HKEx), AMERICAN SHARED HOSPITAL SERVICES (NYSE American), CHINA ECO-FARM (HKEx), CANCER GENETICS INC (NASDAQ), RHT HealthTrust (SGX), MEDINET GROUP (HKEx), SMILES INCLUSIVE LTD (ASX), AsiaMedic (SGX), LIFESPOT HEALTH LTD (ASX), MOHO RESOURCES NL (ASX), MHCARE (Bursa), SMILE (Bursa), 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 0.655-1.640
-2.45 %
10 Days 0.655-3.490
-6.75 %
20 Days 0.655-0.690
-0.09 %
Medium Term Return 3 Months 0.655-0.250
+1.04 %
6 Months 0.655-0.470
+0.47 %
1 Year 0.655-12.670
-23.46 %
Long Term Return 2 Years 0.655-7.510
-14.89 %
3 Years 0.655-3.410
-6.57 %
5 Years 0.655+6.170
+21.08 %
Annualised Return Annualised --
+3.90 %
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 +7.550 % Change From 1 Year Low (%) +24.36
Change From 1 Year High -14.860 % Change From 1 Year High (%) -27.83
2 Years Range 30.990 - 57.940 Change From 2 Years Low +7.550 % Change From 2 Years Low (%) +24.36
Change From 2 Years High -19.400 % Change From 2 Years High (%) -33.48
5 Years Range 30.990 - 57.940 Change From 5 Years Low +7.550 % Change From 5 Years Low (%) +24.36
Change From 5 Years High -19.400 % Change From 5 Years High (%) -33.48
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
17 May 2019 38.490 38.790 38.440 38.540 179,024 -
16 May 2019 39.450 40.055 39.450 39.690 163,574 -
15 May 2019 39.380 39.970 39.360 39.810 151,185 -
14 May 2019 39.850 40.190 39.830 40.000 154,519 -
13 May 2019 40.280 40.410 40.100 40.180 121,856 -
10 May 2019 40.870 41.270 40.540 41.220 281,325 -
09 May 2019 40.840 41.200 40.710 41.170 606,914 -
08 May 2019 41.450 41.580 41.200 41.310 106,875 -
07 May 2019 41.260 41.320 40.690 40.920 200,968 -
06 May 2019 41.400 42.090 41.380 42.030 149,311 -
03 May 2019 42.600 42.750 42.330 42.750 415,964 -
02 May 2019 42.080 42.220 41.850 42.200 185,270 -
01 May 2019 42.200 42.200 41.500 41.680 193,784 -
30 Apr 2019 41.800 42.180 41.640 42.180 385,890 -
29 Apr 2019 41.340 41.730 41.150 41.710 221,223 -
26 Apr 2019 40.710 40.880 40.540 40.820 346,043 -
25 Apr 2019 39.850 40.130 39.760 40.080 126,961 -
24 Apr 2019 39.980 40.330 39.910 40.060 643,014 -
23 Apr 2019 39.690 39.990 39.690 39.920 202,225 -
22 Apr 2019 39.260 39.370 39.120 39.230 126,794 -
18 Apr 2019 39.390 39.670 39.300 39.370 338,955 -
17 Apr 2019 40.850 40.850 40.050 40.070 538,632 -
Summary
Current 2 Weeks
(06 May 2019 to 17 May 2019)
41.400 42.090 38.440 38.540 2,115,551 -
Previous 2 Weeks
(22 Apr 2019 to 03 May 2019)
39.260 42.090 38.440 42.750 2,847,168 -
4 Weeks from
(22 Mar 2019 to 18 Apr 2019)
39.050 42.090 38.440 39.370 5,037,060 -
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.