Other OTC - Delayed Quote USD

Fresenius Medical Care AG (FMCQF)

38.45 +1.50 (+4.06%)
At close: April 26 at 1:23 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 38.45 38.45 38.45 38.45 38.45 1,000
Apr 25, 2024 36.95 36.95 36.95 36.95 36.95 -
Apr 24, 2024 36.95 36.95 36.95 36.95 36.95 -
Apr 23, 2024 36.95 36.95 36.95 36.95 36.95 -
Apr 22, 2024 36.95 36.95 36.95 36.95 36.95 -
Apr 19, 2024 36.95 36.95 36.95 36.95 36.95 -
Apr 18, 2024 36.95 36.95 36.95 36.95 36.95 -
Apr 17, 2024 36.95 36.95 36.95 36.95 36.95 -
Apr 16, 2024 36.95 36.95 36.95 36.95 36.95 500
Apr 15, 2024 36.95 36.95 36.95 36.95 36.95 -
Apr 12, 2024 37.21 37.21 36.95 36.95 36.95 200
Apr 11, 2024 38.19 38.19 38.19 38.19 38.19 -
Apr 10, 2024 38.19 38.19 38.19 38.19 38.19 300
Apr 9, 2024 38.02 38.02 38.02 38.02 38.02 -
Apr 8, 2024 38.02 38.02 38.02 38.02 38.02 -
Apr 5, 2024 38.02 38.02 38.02 38.02 38.02 -
Apr 4, 2024 38.02 38.02 38.02 38.02 38.02 300
Apr 3, 2024 36.46 36.46 36.46 36.46 36.46 -
Apr 2, 2024 36.46 36.46 36.46 36.46 36.46 -
Apr 1, 2024 36.46 36.46 36.46 36.46 36.46 1,500
Mar 28, 2024 39.21 39.21 39.21 39.21 39.21 -
Mar 27, 2024 39.21 39.21 39.21 39.21 39.21 -
Mar 26, 2024 39.21 39.21 39.21 39.21 39.21 -
Mar 25, 2024 39.21 39.21 39.21 39.21 39.21 -
Mar 22, 2024 39.21 39.21 39.21 39.21 39.21 400
Mar 21, 2024 39.21 39.21 39.21 39.21 39.21 -
Mar 20, 2024 39.21 39.21 39.21 39.21 39.21 -
Mar 19, 2024 39.21 39.21 39.21 39.21 39.21 -
Mar 18, 2024 39.21 39.21 39.21 39.21 39.21 -
Mar 15, 2024 39.21 39.21 39.21 39.21 39.21 -
Mar 14, 2024 39.21 39.21 39.21 39.21 39.21 100
Mar 13, 2024 40.19 40.19 40.19 40.19 40.19 -
Mar 12, 2024 40.19 40.19 40.19 40.19 40.19 -
Mar 11, 2024 40.19 40.19 40.19 40.19 40.19 400
Mar 8, 2024 42.03 42.03 42.03 42.03 42.03 -
Mar 7, 2024 42.03 42.03 42.03 42.03 42.03 -
Mar 6, 2024 42.03 42.03 42.03 42.03 42.03 -
Mar 5, 2024 42.03 42.03 42.03 42.03 42.03 -
Mar 4, 2024 42.03 42.03 42.03 42.03 42.03 -
Mar 1, 2024 42.03 42.03 42.03 42.03 42.03 -
Feb 29, 2024 42.03 42.03 42.03 42.03 42.03 -
Feb 28, 2024 42.03 42.03 42.03 42.03 42.03 -
Feb 27, 2024 42.03 42.03 42.03 42.03 42.03 -
Feb 26, 2024 42.03 42.03 42.03 42.03 42.03 -
Feb 23, 2024 42.03 42.03 42.03 42.03 42.03 -
Feb 22, 2024 42.03 42.03 42.03 42.03 42.03 -
Feb 21, 2024 42.03 42.03 42.03 42.03 42.03 -
Feb 20, 2024 42.03 42.03 42.03 42.03 42.03 -
Feb 16, 2024 42.03 42.03 42.03 42.03 42.03 -
Feb 15, 2024 42.03 42.03 42.03 42.03 42.03 800
Feb 14, 2024 38.00 38.00 38.00 38.00 38.00 -
Feb 13, 2024 38.00 38.00 38.00 38.00 38.00 -
Feb 12, 2024 38.00 38.00 38.00 38.00 38.00 -
Feb 9, 2024 38.00 38.00 38.00 38.00 38.00 -
Feb 8, 2024 38.00 38.00 38.00 38.00 38.00 -
Feb 7, 2024 38.00 38.00 38.00 38.00 38.00 -
Feb 6, 2024 38.00 38.00 38.00 38.00 38.00 -
Feb 5, 2024 38.00 38.00 38.00 38.00 38.00 -
Feb 2, 2024 38.00 38.00 38.00 38.00 38.00 -
Feb 1, 2024 38.00 38.00 38.00 38.00 38.00 -
Jan 31, 2024 38.00 38.00 38.00 38.00 38.00 -
Jan 30, 2024 38.00 38.00 38.00 38.00 38.00 -
Jan 29, 2024 38.00 38.00 38.00 38.00 38.00 -
Jan 26, 2024 38.00 38.00 38.00 38.00 38.00 -
Jan 25, 2024 38.00 38.00 38.00 38.00 38.00 500
Jan 24, 2024 38.00 38.00 38.00 38.00 38.00 -
Jan 23, 2024 38.00 38.00 38.00 38.00 38.00 -
Jan 22, 2024 38.00 38.00 38.00 38.00 38.00 -
Jan 19, 2024 38.00 38.00 38.00 38.00 38.00 -
Jan 18, 2024 38.00 38.00 38.00 38.00 38.00 -
Jan 17, 2024 38.00 38.00 38.00 38.00 38.00 1,400
Jan 16, 2024 39.94 39.94 39.94 39.94 39.94 -
Jan 12, 2024 39.94 39.94 39.94 39.94 39.94 -
Jan 11, 2024 39.94 39.94 39.94 39.94 39.94 300
Jan 10, 2024 41.47 41.47 41.47 41.47 41.47 -
Jan 9, 2024 41.47 41.47 41.47 41.47 41.47 -
Jan 8, 2024 41.47 41.47 41.47 41.47 41.47 -
Jan 5, 2024 41.47 41.47 41.47 41.47 41.47 -
Jan 4, 2024 41.47 41.47 41.47 41.47 41.47 -
Jan 3, 2024 41.47 41.47 41.47 41.47 41.47 24,100
Jan 2, 2024 41.47 41.47 41.47 41.47 41.47 -
Dec 29, 2023 41.47 41.47 41.47 41.47 41.47 -
Dec 28, 2023 41.47 41.47 41.47 41.47 41.47 100
Dec 27, 2023 41.99 41.99 41.99 41.99 41.99 -
Dec 26, 2023 41.99 41.99 41.99 41.99 41.99 -
Dec 22, 2023 41.99 41.99 41.99 41.99 41.99 -
Dec 21, 2023 41.99 41.99 41.99 41.99 41.99 30,600
Dec 20, 2023 41.38 41.38 41.38 41.38 41.38 -
Dec 19, 2023 41.38 41.38 41.38 41.38 41.38 -
Dec 18, 2023 41.38 41.38 41.38 41.38 41.38 -
Dec 15, 2023 41.38 41.38 41.38 41.38 41.38 50,100
Dec 14, 2023 40.92 40.92 40.92 40.92 40.92 30,000
Dec 13, 2023 40.92 40.92 40.92 40.92 40.92 -
Dec 12, 2023 40.92 40.92 40.92 40.92 40.92 -
Dec 11, 2023 40.92 40.92 40.92 40.92 40.92 -
Dec 8, 2023 40.92 40.92 40.92 40.92 40.92 -
Dec 7, 2023 40.92 40.92 40.92 40.92 40.92 -
Dec 6, 2023 40.92 40.92 40.92 40.92 40.92 -
Dec 5, 2023 40.92 40.92 40.92 40.92 40.92 100
Dec 4, 2023 39.77 39.77 39.77 39.77 39.77 -
Dec 1, 2023 39.77 39.77 39.77 39.77 39.77 -
Nov 30, 2023 39.77 39.77 39.77 39.77 39.77 -
Nov 29, 2023 39.77 39.77 39.77 39.77 39.77 -
Nov 28, 2023 39.77 39.77 39.77 39.77 39.77 -
Nov 27, 2023 39.77 39.77 39.77 39.77 39.77 -
Nov 24, 2023 39.77 39.77 39.77 39.77 39.77 -
Nov 22, 2023 39.77 39.77 39.77 39.77 39.77 -
Nov 21, 2023 39.77 39.77 39.77 39.77 39.77 -
Nov 20, 2023 39.77 39.77 39.77 39.77 39.77 -
Nov 17, 2023 39.77 39.77 39.77 39.77 39.77 -
Nov 16, 2023 39.77 39.77 39.77 39.77 39.77 -
Nov 15, 2023 39.77 39.77 39.77 39.77 39.77 300
Nov 14, 2023 35.52 35.52 35.52 35.52 35.52 -
Nov 13, 2023 35.52 35.52 35.52 35.52 35.52 -
Nov 10, 2023 35.52 35.52 35.52 35.52 35.52 -
Nov 9, 2023 35.52 35.52 35.52 35.52 35.52 -
Nov 8, 2023 35.52 35.52 35.52 35.52 35.52 -
Nov 7, 2023 35.52 35.52 35.52 35.52 35.52 -
Nov 6, 2023 35.52 35.52 35.52 35.52 35.52 -
Nov 3, 2023 35.52 35.52 35.52 35.52 35.52 -
Nov 2, 2023 35.52 35.52 35.52 35.52 35.52 -
Nov 1, 2023 35.52 35.52 35.52 35.52 35.52 -
Oct 31, 2023 35.52 35.52 35.52 35.52 35.52 -
Oct 30, 2023 35.52 35.52 35.52 35.52 35.52 -
Oct 27, 2023 35.52 35.52 35.52 35.52 35.52 -
Oct 26, 2023 35.52 35.52 35.52 35.52 35.52 -
Oct 25, 2023 35.52 35.52 35.52 35.52 35.52 -
Oct 24, 2023 35.52 35.52 35.52 35.52 35.52 -
Oct 23, 2023 35.52 35.52 35.52 35.52 35.52 -
Oct 20, 2023 35.52 35.52 35.52 35.52 35.52 -
Oct 19, 2023 35.52 35.52 35.52 35.52 35.52 -
Oct 18, 2023 35.52 35.52 35.52 35.52 35.52 -
Oct 17, 2023 35.52 35.52 35.52 35.52 35.52 100
Oct 16, 2023 34.33 34.33 34.33 34.33 34.33 -
Oct 13, 2023 34.33 34.33 34.33 34.33 34.33 31,500
Oct 12, 2023 34.33 34.33 34.33 34.33 34.33 75,000
Oct 11, 2023 34.36 34.36 34.33 34.33 34.33 200
Oct 10, 2023 42.43 42.43 42.43 42.43 42.43 -
Oct 9, 2023 42.43 42.43 42.43 42.43 42.43 36,800
Oct 6, 2023 42.43 42.43 42.43 42.43 42.43 25,000
Oct 5, 2023 42.43 42.43 42.43 42.43 42.43 50,000
Oct 4, 2023 42.43 42.43 42.43 42.43 42.43 -
Oct 3, 2023 42.43 42.43 42.43 42.43 42.43 500
Oct 2, 2023 43.20 43.20 43.20 43.20 43.20 -
Sep 29, 2023 43.20 43.20 43.20 43.20 43.20 -
Sep 28, 2023 43.20 43.20 43.20 43.20 43.20 -
Sep 27, 2023 43.20 43.20 43.20 43.20 43.20 -
Sep 26, 2023 43.20 43.20 43.20 43.20 43.20 -
Sep 25, 2023 43.20 43.20 43.20 43.20 43.20 -
Sep 22, 2023 43.20 43.20 43.20 43.20 43.20 100
Sep 21, 2023 43.20 43.20 43.20 43.20 43.20 -
Sep 20, 2023 43.20 43.20 43.20 43.20 43.20 -
Sep 19, 2023 43.20 43.20 43.20 43.20 43.20 -
Sep 18, 2023 43.20 43.20 43.20 43.20 43.20 -
Sep 15, 2023 43.20 43.20 43.20 43.20 43.20 -
Sep 14, 2023 43.20 43.20 43.20 43.20 43.20 200
Sep 13, 2023 42.55 42.55 42.55 42.55 42.55 -
Sep 12, 2023 42.55 42.55 42.55 42.55 42.55 -
Sep 11, 2023 42.55 42.55 42.55 42.55 42.55 -
Sep 8, 2023 42.55 42.55 42.55 42.55 42.55 600
Sep 7, 2023 49.82 49.82 49.82 49.82 49.82 -
Sep 6, 2023 49.82 49.82 49.82 49.82 49.82 -
Sep 5, 2023 49.82 49.82 49.82 49.82 49.82 -
Sep 1, 2023 49.82 49.82 49.82 49.82 49.82 -
Aug 31, 2023 49.82 49.82 49.82 49.82 49.82 -
Aug 30, 2023 49.82 49.82 49.82 49.82 49.82 -
Aug 29, 2023 49.82 49.82 49.82 49.82 49.82 -
Aug 28, 2023 49.82 49.82 49.82 49.82 49.82 -
Aug 25, 2023 49.82 49.82 49.82 49.82 49.82 -
Aug 24, 2023 49.82 49.82 49.82 49.82 49.82 -
Aug 23, 2023 49.82 49.82 49.82 49.82 49.82 -
Aug 22, 2023 49.82 49.82 49.82 49.82 49.82 -
Aug 21, 2023 49.82 49.82 49.82 49.82 49.82 -
Aug 18, 2023 49.82 49.82 49.82 49.82 49.82 -
Aug 17, 2023 49.82 49.82 49.82 49.82 49.82 -
Aug 16, 2023 49.82 49.82 49.82 49.82 49.82 -
Aug 15, 2023 49.82 49.82 49.82 49.82 49.82 -
Aug 14, 2023 49.82 49.82 49.82 49.82 49.82 -
Aug 11, 2023 49.82 49.82 49.82 49.82 49.82 -
Aug 10, 2023 49.82 49.82 49.82 49.82 49.82 -
Aug 9, 2023 49.82 49.82 49.82 49.82 49.82 50,000
Aug 8, 2023 49.82 49.82 49.82 49.82 49.82 -
Aug 7, 2023 49.82 49.82 49.82 49.82 49.82 -
Aug 4, 2023 49.82 49.82 49.82 49.82 49.82 -
Aug 3, 2023 49.82 49.82 49.82 49.82 49.82 -
Aug 2, 2023 49.82 49.82 49.82 49.82 49.82 -
Aug 1, 2023 49.86 49.86 49.82 49.82 49.82 500
Jul 31, 2023 47.32 47.32 47.32 47.32 47.32 -
Jul 28, 2023 47.32 47.32 47.32 47.32 47.32 -
Jul 27, 2023 47.32 47.32 47.32 47.32 47.32 -
Jul 26, 2023 47.32 47.32 47.32 47.32 47.32 -
Jul 25, 2023 47.32 47.32 47.32 47.32 47.32 -
Jul 24, 2023 47.32 47.32 47.32 47.32 47.32 -
Jul 21, 2023 47.32 47.32 47.32 47.32 47.32 -
Jul 20, 2023 47.32 47.32 47.32 47.32 47.32 -
Jul 19, 2023 47.32 47.32 47.32 47.32 47.32 -
Jul 18, 2023 47.32 47.32 47.32 47.32 47.32 20,000
Jul 17, 2023 47.32 47.32 47.32 47.32 47.32 -
Jul 14, 2023 47.32 47.32 47.32 47.32 47.32 -
Jul 13, 2023 47.32 47.32 47.32 47.32 47.32 -
Jul 12, 2023 47.32 47.32 47.32 47.32 47.32 40,000
Jul 11, 2023 47.32 47.32 47.32 47.32 47.32 40,000
Jul 10, 2023 47.32 47.32 47.32 47.32 47.32 -
Jul 7, 2023 47.32 47.32 47.32 47.32 47.32 100
Jul 6, 2023 46.08 46.08 46.08 46.08 46.08 -
Jul 5, 2023 46.08 46.08 46.08 46.08 46.08 25,000
Jul 3, 2023 46.08 46.08 46.08 46.08 46.08 -
Jun 30, 2023 46.08 46.08 46.08 46.08 46.08 -
Jun 29, 2023 46.08 46.08 46.08 46.08 46.08 -
Jun 28, 2023 46.08 46.08 46.08 46.08 46.08 -
Jun 27, 2023 46.08 46.08 46.08 46.08 46.08 -
Jun 26, 2023 46.08 46.08 46.08 46.08 46.08 -
Jun 23, 2023 46.08 46.08 46.08 46.08 46.08 -
Jun 22, 2023 46.08 46.08 46.08 46.08 46.08 -
Jun 21, 2023 46.08 46.08 46.08 46.08 46.08 50,000
Jun 20, 2023 46.08 46.08 46.08 46.08 46.08 -
Jun 16, 2023 46.08 46.08 46.08 46.08 46.08 75,000
Jun 15, 2023 46.08 46.08 46.08 46.08 46.08 100,000
Jun 14, 2023 46.08 46.08 46.08 46.08 46.08 -
Jun 13, 2023 46.08 46.08 46.08 46.08 46.08 -
Jun 12, 2023 46.08 46.08 46.08 46.08 46.08 -
Jun 9, 2023 46.08 46.08 46.08 46.08 46.08 -
Jun 8, 2023 46.08 46.08 46.08 46.08 46.08 -
Jun 7, 2023 46.08 46.08 46.08 46.08 46.08 -
Jun 6, 2023 46.08 46.08 46.08 46.08 46.08 -
Jun 5, 2023 46.08 46.08 46.08 46.08 46.08 -
Jun 2, 2023 46.08 46.08 46.08 46.08 46.08 -
Jun 1, 2023 46.08 46.08 46.08 46.08 46.08 -
May 31, 2023 46.08 46.08 46.08 46.08 46.08 -
May 30, 2023 46.08 46.08 46.08 46.08 46.08 -
May 26, 2023 46.08 46.08 46.08 46.08 46.08 -
May 25, 2023 46.08 46.08 46.08 46.08 46.08 -
May 24, 2023 46.08 46.08 46.08 46.08 46.08 -
May 23, 2023 46.08 46.08 46.08 46.08 46.08 20,000
May 22, 2023 46.08 46.08 46.08 46.08 46.08 400
May 19, 2023 45.25 45.25 45.25 45.25 45.25 -
May 18, 2023 45.25 45.25 45.25 45.25 45.25 1,000
May 17, 2023 1.22 Dividend
May 17, 2023 46.21 46.21 46.21 46.21 46.21 -
May 16, 2023 46.21 46.21 46.21 46.21 44.99 -
May 15, 2023 46.21 46.21 46.21 46.21 44.99 -
May 12, 2023 46.21 46.21 46.21 46.21 44.99 -
May 11, 2023 46.21 46.21 46.21 46.21 44.99 -
May 10, 2023 46.21 46.21 46.21 46.21 44.99 2,600
May 9, 2023 46.21 46.21 46.21 46.21 44.99 200
May 8, 2023 46.46 46.46 46.46 46.46 45.24 -
May 5, 2023 46.46 46.46 46.46 46.46 45.24 25,000
May 4, 2023 46.46 46.46 46.46 46.46 45.24 -
May 3, 2023 46.46 46.46 46.46 46.46 45.24 -
May 2, 2023 46.46 46.46 46.46 46.46 45.24 -
May 1, 2023 46.46 46.46 46.46 46.46 45.24 -
Apr 28, 2023 46.46 46.46 46.46 46.46 45.24 -
Apr 27, 2023 46.46 46.46 46.46 46.46 45.24 -