Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,530.3
30.5 (1.22%)

 

  • STI Straits Times Index
    2,530.3
    30.5 (1.22%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,436.8
    -15.3 (-1.06%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    23,384.7
    432.4 (1.88%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,846.5
    28.6 (1.01%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    21,271.2
    529.5 (2.55%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    4,626.8
    80.8 (1.78%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,022.6M
  • Value: 1,335.8M
  • Rise: 250
  • Fall: 78
  • Unch: 480

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Medtecs Intl0.190+0.013
Rex Intl0.144+0.007
Mapletree Log Tr1.890+0.060
ThaiBev0.645+0.005
Broadway Ind^0.098+0.005
Suntec Reit1.430+0.060
Singtel2.660+0.020
CapitaMall Trust1.880+0.030
CapitaCom Trust1.630+0.010
Secura0.075+0.008

World Indices

World Indices
Name Last Change
Nasdaq 9,324.6 +39.7
HSI 23,384.7 +432.4
HSCEI 9,595.2 +129.3
Jakarta 4,626.8 +80.8
Nikkei 225 21,271.2 +529.5
SSE Comp 2,846.5 +28.6
Shanghai A 2,983.5 +29.9
Shanghai B 208.1 +4.0
KOSPI 2,029.8 +35.2

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 22 May 2020 (End of trading day)
Last (USD): 40.740 Change: +0.190 High: 41.020 Remarks: -
Change (%): +0.47 Low: 40.600
Open 40.740 Yesterday's Close 40.550000000000004
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 229,533 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 2.20582 Trailing EPS (USD) e 1.69931 NAV (USD) b -
PE a 18.469 Trailing PE f 23.974 Price / NAV b -
Dividend (USD) d - Cash In Hand (USD) g - Issued & Paid-up Shares c 608,889,000
Dividend Yield (%) d - Price / Cash In Hand g - Treasury Shares h 3,009,246
Beta - 75 Daysi - R-Squared - 75 Days(%)i - Market Cap (M) 24,806.138
Beta - 500 Daysi - R-Squared - 500 Days (%)i - Enterprise Value (M) 24,806.138
Piotroski F Score 2 Exchange Code FMS Par Value ( $ ) n.a.
52 Weeks Volatility (%) 34.64 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 Apr 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.
  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 24,806.138 18.469 23.974 - -
Industry Medical/Nursing Services NYSE 4,313.769 79.254 89.761 9.3490 0.072
Local Peer DAVITA INC NYSE 9,355.458 11.536 10.496 4.8030 -
Local Peer CHEMED CORP NYSE 7,574.199 34.440 32.768 11.0799 0.261
Local Peer INVITAE CORP NYSE 2,188.855 - - 6.7116 -
Local Peer MEDNAX INC NYSE 1,295.659 - - 0.8711 -
Local Peer US PHYSICAL THERAPY NYSE 962.922 30.797 33.380 3.9945 1.512
Local Peer HANGER INC NYSE 670.824 24.371 35.819 -41.9225 -
Local Peer GLOBAL CORD BLOOD CORPORATION NYSE 326.972 7.538 4.872 0.6020 -
Local Peer AMERICAN RENAL ASSOCS HLDGS INC NYSE 208.847 - - -2.4118 -
Local Peer CONCORD MEDICAL SERVICES HLDGS LTD ADS EACH 1 REPR 3 ORD SHS (USD0.0001) NYSE 42.227 - - -2.3962 -
Local Peer CAPITAL SENIOR LIVING CORP NYSE 19.353 - - -0.5795 -
Global Peer PA GOODDOCTOR HKEx 109,077.038 - - 10.1062 -
Global Peer GUARDANT HEALTH INC NASDAQ 9,165.680 - - 11.6744 -
Global Peer SONIC HEALTHCARE ASX 13,780.022 25.067 23.712 2.5448 2.889
Global Peer AMEDISYS INC NASDAQ 6,217.130 49.018 48.827 9.1537 -
Global Peer LHC GROUP INC NASDAQ 5,207.381 54.399 52.656 3.6409 -
Global Peer 1LIFE HEALTHCARE INC NASDAQ 4,792.826 - - 10.2964 -
Global Peer NATERA INC NASDAQ 3,579.639 - - 13.8249 -
Global Peer JXR HKEx 25,465.804 54.826 54.827 3.0246 0.646
Global Peer NEOGENOMICS INC NASDAQ 3,092.332 386.239 895.809 6.1229 -
Global Peer SMILEDIRECTCLUB INC NASDAQ 2,926.517 - - 9.2222 -
Other Global Peers ACADIA HEALTHCARE (NASDAQ), OPTION CARE HEALTH INC (NASDAQ), ENSIGN GROUP INC (NASDAQ), ADDUS HOMECARE CORP (NASDAQ), SVH (SET), RAM (SET), HEALIUS LTD (ASX), RADNET INC (NASDAQ), KPJ (Bursa), C-MER EYE (HKEx), Metro Healthcare Indonesia Tbk. (IDX), PENNANT GROUP INC (NASDAQ), TOWN HEALTH (HKEx), CASTLE BIOSCIENCES INC (NASDAQ), UM HEALTHCARE (HKEx), TIVITY HEALTH INC (NASDAQ), CATASYS INC (NASDAQ), FULGENT GENETICS INC (NASDAQ), OCEANIA HEALTHCARE LTD (ASX), CLOVER CORP (ASX), EUROEYES (HKEx), OPTINOSE INC (NASDAQ), APTINYX INC (NASDAQ), AESTHETIC MEDICAL INT HLDGS GRP LTD SPON ADS EACH REP 3 ORD SHS (NASDAQ), EXAGEN INC (NASDAQ), VIRTUS HEALTH LIMITED (ASX), CRH MEDICAL CORP (NYSE American), KANGHUA HEALTH (HKEx), UMP (HKEx), Clearbridge (SGX), PRO-DEX INC (NASDAQ), BIOCEPT INC (NASDAQ), Cordlife (SGX), Asian Healthcare (SGX), ONCOSEC MEDICAL INCORPORATED (NASDAQ), KDH (SET), RMH HOLDINGS (HKEx), GUARDION HEALTH SCIENCES INC (NASDAQ), HEALTHIA LTD (ASX), MHCARE (Bursa), ORTHOCELL LIMITED (ASX), HUMAN HEALTH (HKEx), HC Surgical (SGX), TOTAL BRAIN LTD (ASX), Alliance HC (SGX), D (SET), CHINA HEALTH (HKEx), CARDIFF ONCOLOGY INC (NASDAQ), BARD1 LIFE SCIENCES LTD (ASX), SMILE (Bursa), Medinex (SGX), IMAC HOLDINGS INC (NASDAQ), WAH YAN-NEW (HKEx), WAH YAN-OLD (HKEx), REPUBLIC HC (HKEx), RHT HealthTrust (SGX), AMERICAN SHARED HOSPITAL SERVICES (NYSE American), AsiaMedic (SGX), MEDINET GROUP (HKEx), SMILES INCLUSIVE LTD (ASX), MOHO RESOURCES NL (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 -+1.010
+2.54 %
10 Days -+1.700
+4.35 %
20 Days -+2.320
+6.04 %
Medium Term Return 3 Months -+1.570
+4.01 %
6 Months -+3.930
+10.68 %
1 Year -+3.330
+8.90 %
Long Term Return 2 Years --8.970
-18.04 %
3 Years --5.600
-12.08 %
5 Years --2.160
-5.03 %
Annualised Return Annualised --
-1.03 %
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 - 42.080 Change From 1 Year Low +11.570 % Change From 1 Year Low (%) +39.66
Change From 1 Year High -1.340 % Change From 1 Year High (%) -3.18
2 Years Range 29.170 - 53.400 Change From 2 Years Low +11.570 % Change From 2 Years Low (%) +39.66
Change From 2 Years High -12.660 % Change From 2 Years High (%) -23.71
5 Years Range 29.170 - 57.940 Change From 5 Years Low +11.570 % Change From 5 Years Low (%) +39.66
Change From 5 Years High -17.200 % Change From 5 Years High (%) -29.69
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
22 May 2020 40.740 41.020 40.600 40.740 229,533 -
21 May 2020 41.310 41.310 40.460 40.550 183,977 -
20 May 2020 41.360 41.400 40.800 40.990 288,729 -
19 May 2020 39.970 40.335 39.700 39.730 188,814 -
18 May 2020 39.670 40.250 39.610 40.090 200,997 -
15 May 2020 38.930 39.310 38.930 39.290 153,233 -
14 May 2020 39.750 39.840 39.090 39.550 283,026 -
13 May 2020 39.650 39.770 38.910 39.130 255,144 -
12 May 2020 39.710 39.800 39.040 39.040 185,588 -
11 May 2020 39.340 40.030 39.280 39.810 475,934 -
08 May 2020 38.800 39.140 38.600 38.990 203,824 -
07 May 2020 38.540 38.620 38.140 38.290 147,431 -
06 May 2020 39.150 39.650 38.910 38.910 287,824 -
05 May 2020 38.580 38.830 38.510 38.700 146,765 -
04 May 2020 38.260 38.320 37.875 38.110 201,042 -
01 May 2020 38.710 39.050 38.330 38.440 385,485 -
30 Apr 2020 39.350 39.440 38.910 39.060 204,072 -
29 Apr 2020 38.950 39.280 38.660 39.060 258,068 -
28 Apr 2020 39.030 39.075 38.410 38.420 261,432 -
27 Apr 2020 38.620 39.210 38.620 39.070 266,207 -
24 Apr 2020 37.570 38.010 37.365 37.880 286,949 -
23 Apr 2020 37.550 37.850 37.120 37.190 277,379 -
Summary
Current 2 Weeks
(11 May 2020 to 22 May 2020)
39.340 41.400 38.910 40.740 2,444,975 -
Previous 2 Weeks
(27 Apr 2020 to 08 May 2020)
38.620 41.400 38.620 38.990 2,362,150 -
4 Weeks from
(27 Mar 2020 to 24 Apr 2020)
31.290 41.400 31.250 37.880 6,653,289 -
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.