Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,545.5
-13.6 (-0.53%)

 

  • STI Straits Times Index
    2,545.5
    -13.6 (-0.53%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,578.1
    -10.4 (-0.66%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    24,531.6
    -399.0 (-1.60%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,354.0
    -32.4 (-0.96%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    22,329.9
    -88.2 (-0.39%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    5,143.9
    -34.4 (-0.66%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,268.2M
  • Value: 1,358.8M
  • Rise: 113
  • Fall: 217
  • Unch: 478

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Oceanus^0.008+0.001
ThaiBev0.605-0.020
Genting Sing0.680-0.030
Asian Healthcare0.285+0.050
Vicplas Intl0.390+0.065
ISDN0.395+0.030
AsiaMedic0.023+0.002
CNMC Goldmine0.360+0.015
Rex Intl0.184-0.003
Medtecs Intl0.970-0.030

World Indices

World Indices
Name Last Change
Nasdaq 9,757.2 -259.8
HSI 24,253.8 -296.2
HSCEI 9,745.8 -107.4
Jakarta 4,863.1 -41.0
Nikkei 225 22,064.8 -447.3
SSE Comp 2,959.0 -11.7
Shanghai A 3,101.5 -12.2
Shanghai B 211.6 -1.8
KOSPI 2,100.4 -34.3

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 07 Aug 2020 (End of trading day)
Last (USD): 42.930 Change: -0.370 High: 42.940 Remarks: -
Change (%): -0.85 Low: 42.550
Open 42.580 Yesterday's Close 43.3
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 116,892 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 2.20393 Trailing EPS (USD) e 2.37602 NAV (USD) b 22.3547
PE a 19.479 Trailing PE f 18.068 Price / NAV b 1.9204
Dividend (USD) d - Cash In Hand (USD) g 3.4834 Issued & Paid-up Shares c 609,216,000
Dividend Yield (%) d - Price / Cash In Hand g 12.324 Treasury Shares h 3,009,246
Market Cap (M) 26,153.643 Enterprise Value (M) 40,513.238
Piotroski F Score 4 Exchange Code FMS Par Value ( $ ) n.a.
52 Weeks Volatility (%) 33.18 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 01 Jul 2020.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.

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 26,153.643 19.479 18.068 1.9204 -
Industry Medical/Nursing Services NYSE 4,778.912 84.449 67.189 2.8793 0.065
Local Peer DAVITA INC NYSE 10,049.140 12.391 12.265 4.6655 -
Local Peer CHEMED CORP NYSE 8,149.357 37.056 31.043 10.8557 0.243
Local Peer INVITAE CORP NYSE 3,746.648 - - 8.0712 -
Local Peer MEDNAX INC NYSE 1,746.837 - - 2.1134 -
Local Peer US PHYSICAL THERAPY NYSE 1,188.877 38.023 42.051 - 1.225
Local Peer HANGER INC NYSE 778.534 28.285 19.587 37.3459 -
Local Peer GLOBAL CORD BLOOD CORPORATION NYSE 464.325 6.872 6.872 0.8484 -
Local Peer AMERICAN RENAL ASSOCS HLDGS INC NYSE 219.643 - - -2.5365 -
Local Peer CONCORD MEDICAL SERVICES HLDGS LTD ADS EACH 1 REPR 3 ORD SHS (USD0.0001) NYSE 50.419 - - -2.8610 -
Local Peer CAPITAL SENIOR LIVING CORP NYSE 20.521 - - -0.4614 -
Global Peer PA GOODDOCTOR HKEx 138,000.597 - - 12.7860 -
Global Peer SONIC HEALTHCARE ASX 15,748.599 28.648 27.099 2.9084 2.528
Global Peer GUARDANT HEALTH INC NASDAQ 8,466.136 - - - -
Global Peer AMEDISYS INC NASDAQ 7,694.608 60.667 59.991 10.6743 -
Global Peer LHC GROUP INC NASDAQ 6,731.240 70.318 56.763 4.5566 -
Global Peer NEOGENOMICS INC NASDAQ 4,381.902 547.310 - 6.6978 -
Global Peer NATERA INC NASDAQ 4,214.638 - - 13.8519 -
Global Peer 1LIFE HEALTHCARE INC NASDAQ 3,783.810 - - 8.1288 -
Global Peer SMILEDIRECTCLUB INC NASDAQ 3,484.865 - - 10.9817 -
Global Peer JXR HKEx 24,206.555 52.117 52.116 2.8750 0.680
Other Global Peers ENSIGN GROUP INC (NASDAQ), ACADIA HEALTHCARE (NASDAQ), OPTION CARE HEALTH INC (NASDAQ), BURNING ROCK BIOTECH LTD SPON ADS EACH REP 1 ORD SHS CL A (NASDAQ), ADDUS HOMECARE CORP (NASDAQ), HEALIUS LTD (ASX), SVH (SET), GENETRON HOLDINGS LIMITED SPON ADS EACH REP 5 ORD SHS (NASDAQ), RAM (SET), ONTRAK INC (NASDAQ), C-MER EYE (HKEx), RADNET INC (NASDAQ), KPJ (Bursa), Metro Healthcare Indonesia Tbk. (IDX), CASTLE BIOSCIENCES INC (NASDAQ), TIVITY HEALTH INC (NASDAQ), FULGENT GENETICS INC (NASDAQ), PENNANT GROUP INC (NASDAQ), TOWN HEALTH (HKEx), UM HEALTHCARE (HKEx), OCEANIA HEALTHCARE LTD (ASX), PROGENITY INC (NASDAQ), OPTINOSE INC (NASDAQ), CLOVER CORP (ASX), EUROEYES (HKEx), FORTE BIOSCIENCES INC (NASDAQ), APTINYX INC (NASDAQ), EXAGEN INC (NASDAQ), CRH MEDICAL CORP (NYSE American), VIRTUS HEALTH LIMITED (ASX), BIOCEPT INC (NASDAQ), KANGHUA HEALTH (HKEx), UMP (HKEx), CARDIFF ONCOLOGY INC (NASDAQ), AESTHETIC MEDICAL INT HLDGS GRP LTD SPON ADS EACH REP 3 ORD SHS (NASDAQ), ONCOSEC MEDICAL INCORPORATED (NASDAQ), Asian Healthcare (SGX), Clearbridge (SGX), PRO-DEX INC (NASDAQ), Cordlife (SGX), KDH (SET), BARD1 LIFE SCIENCES LTD (ASX), MHCARE (Bursa), ORTHOCELL LIMITED (ASX), HEALTHIA LTD (ASX), HC Surgical (SGX), RMH HOLDINGS (HKEx), GUARDION HEALTH SCIENCES INC (NASDAQ), HUMAN HEALTH (HKEx), TOTAL BRAIN LTD (ASX), CHINA HEALTH (HKEx), D (SET), Alliance HC (SGX), Sing Paincare (SGX), Medinex (SGX), AsiaMedic (SGX), REPUBLIC HC (HKEx), SMILE (Bursa), WAH YAN-OLD (HKEx), WAH YAN-NEW (HKEx), IMAC HOLDINGS INC (NASDAQ), AMERICAN SHARED HOSPITAL SERVICES (NYSE American), RHT HealthTrust (SGX), MEDINET GROUP (HKEx), MOHO RESOURCES NL (ASX), SMILES INCLUSIVE LTD (ASX), LIFESPOT HEALTH LTD (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 --0.920
-2.10 %
10 Days --1.660
-3.72 %
20 Days -+0.440
+1.04 %
Medium Term Return 3 Months -+3.940
+10.11 %
6 Months -+3.470
+8.79 %
1 Year -+9.270
+27.54 %
Long Term Return 2 Years --4.970
-10.38 %
3 Years --2.920
-6.37 %
5 Years -+1.780
+4.33 %
Annualised Return Annualised --
+0.85 %
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 29.170 - 46.550 Change From 1 Year Low +13.760 % Change From 1 Year Low (%) +47.17
Change From 1 Year High -3.620 % Change From 1 Year High (%) -7.78
2 Years Range 29.170 - 53.400 Change From 2 Years Low +13.760 % Change From 2 Years Low (%) +47.17
Change From 2 Years High -10.470 % Change From 2 Years High (%) -19.61
5 Years Range 29.170 - 57.940 Change From 5 Years Low +13.760 % Change From 5 Years Low (%) +47.17
Change From 5 Years High -15.010 % Change From 5 Years High (%) -25.91
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
07 Aug 2020 42.580 42.940 42.550 42.930 116,892 -
06 Aug 2020 43.270 43.410 42.900 43.300 141,095 -
05 Aug 2020 43.040 43.300 42.835 42.940 162,394 -
04 Aug 2020 44.270 44.400 44.100 44.260 110,288 -
03 Aug 2020 44.520 44.940 44.462 44.700 139,484 -
31 Jul 2020 44.470 44.520 43.545 43.850 217,446 -
30 Jul 2020 43.360 44.150 43.120 44.090 314,359 -
29 Jul 2020 45.550 46.550 45.540 46.550 167,099 -
28 Jul 2020 45.140 45.210 44.810 44.890 179,555 -
27 Jul 2020 45.120 45.550 45.040 45.420 182,504 -
24 Jul 2020 44.540 44.710 44.340 44.590 194,798 -
23 Jul 2020 45.610 45.820 45.340 45.460 112,485 -
22 Jul 2020 45.390 45.580 45.270 45.580 122,952 -
21 Jul 2020 45.020 45.140 44.730 44.780 149,361 -
20 Jul 2020 44.150 44.300 43.780 44.100 145,972 -
17 Jul 2020 43.510 43.830 43.420 43.770 183,918 -
16 Jul 2020 42.580 42.850 42.510 42.770 148,659 -
15 Jul 2020 42.210 42.610 42.160 42.590 165,782 -
14 Jul 2020 41.490 42.220 41.460 42.160 168,768 -
13 Jul 2020 41.950 42.360 41.560 41.640 260,286 -
10 Jul 2020 42.470 42.570 42.060 42.490 147,434 -
09 Jul 2020 42.580 42.900 42.060 42.360 212,750 -
Summary
Current 2 Weeks
(27 Jul 2020 to 07 Aug 2020)
45.120 46.550 42.550 42.930 1,731,116 -
Previous 2 Weeks
(13 Jul 2020 to 24 Jul 2020)
41.950 46.550 41.560 44.590 1,652,981 -
4 Weeks from
(12 Jun 2020 to 10 Jul 2020)
42.530 46.550 41.330 42.490 3,336,900 -
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.
We use Cookies. By continuing to use this webite, you will be agreeing to our Privacy Policy, Terms and Conditions and Cookie Policy.