FME.DE - Fresenius Medical Care AG & Co. KGaA

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201970.5070.9270.1470.2070.20148,311
Jun 21, 201970.9871.4670.4670.5270.521,761,403
Jun 20, 201971.6272.7870.9271.2471.24915,768
Jun 19, 201968.5070.4868.1870.2870.281,064,732
Jun 18, 201967.2268.8466.4668.6468.641,012,179
Jun 17, 201966.5867.6066.5667.4267.42629,639
Jun 14, 201966.5466.9065.9066.7066.70702,588
Jun 13, 201965.5067.0665.5066.2666.26743,321
Jun 12, 201967.1667.3865.6065.6465.64915,720
Jun 11, 201967.0268.7266.7867.6467.64864,315
Jun 07, 201966.4666.8266.0466.3266.32651,115
Jun 06, 201966.3666.8266.0866.5066.50629,868
Jun 05, 201966.3666.8865.9866.3666.36573,521
Jun 04, 201965.2066.6664.9666.6066.60866,944
Jun 03, 201965.0865.6664.8065.6065.60758,571
May 31, 201965.4865.5864.8865.2865.28747,494
May 30, 201966.3666.6865.9065.9865.98453,640
May 29, 201966.6466.7266.0666.2466.24835,996
May 28, 201967.0667.5466.5867.3267.321,482,640
May 27, 201967.7868.0466.6866.8466.84431,703
May 24, 201967.7068.1067.2467.6467.64631,449
May 23, 201968.6468.6867.5067.5067.50841,240
May 22, 201968.7270.2268.7269.0869.08671,380
May 21, 201968.6269.1267.8268.9668.961,000,655
May 20, 201969.1269.1267.2268.3668.36860,682
May 17, 201969.7869.8068.2869.2469.24969,766
May 17, 20191.17 Dividend
May 16, 201970.6670.8670.0870.8669.691,021,416
May 16, 20191.17 Dividend
May 15, 201971.3671.3869.9471.0668.74741,324
May 14, 201971.7071.9070.8671.0868.76686,428
May 13, 201972.8272.9071.1871.4469.10513,912
May 10, 201973.8073.9672.0472.5270.15952,610
May 09, 201973.6273.9872.3272.6070.23840,908
May 08, 201972.8274.4072.8274.0071.581,081,861
May 07, 201974.7875.0072.7073.2070.811,053,166
May 06, 201975.4075.6473.9474.4472.01669,207
May 03, 201975.2076.6875.0076.3273.82771,402
May 02, 201974.4076.5874.3875.2672.801,037,724
Apr 30, 201974.4875.1074.3674.9672.51873,604
Apr 29, 201973.4074.5473.2274.4271.99676,535
Apr 26, 201971.8073.1071.7072.9070.52639,929
Apr 25, 201972.1072.6871.4471.7469.39750,856
Apr 24, 201970.7472.0270.5271.9669.61927,543
Apr 23, 201970.1071.4669.6871.2868.95974,193
Apr 18, 201971.0071.0469.8470.1667.871,727,065
Apr 17, 201973.5273.6071.2671.3869.051,519,858
Apr 16, 201973.8874.5473.8073.8271.41640,019
Apr 15, 201973.9274.2673.4473.6271.21649,674
Apr 12, 201974.5074.8673.9674.0271.60757,634
Apr 11, 201973.6074.5873.4674.5472.10698,885
Apr 10, 201973.2473.8672.9673.7471.33524,991
Apr 09, 201973.0874.0073.0273.3870.98706,488
Apr 08, 201973.6873.8673.3273.3270.92640,968
Apr 05, 201974.0474.4473.5273.6871.27780,672
Apr 04, 201974.0474.6073.8073.9671.54672,683
Apr 03, 201973.9074.8473.5674.3871.951,094,091
Apr 02, 201972.9073.8072.2873.8071.39828,682
Apr 01, 201972.5073.3272.2872.8470.46921,295
Mar 29, 201971.3071.9270.7871.9069.551,129,178
Mar 28, 201970.1671.4470.1670.9668.64862,078
Mar 27, 201970.8271.5069.9269.9867.69926,724
Mar 26, 201970.0670.8869.7070.6068.29844,506
Mar 25, 201969.1870.5269.0669.6267.34808,151
Mar 22, 201970.3470.4068.3868.3866.141,065,524
Mar 21, 201970.6270.6869.4270.1867.88823,435
Mar 20, 201970.1471.9270.1270.7468.43851,126
Mar 19, 201969.3270.2269.0070.1867.88628,694
Mar 18, 201969.8070.1269.2069.3667.09651,179
Mar 15, 201969.9870.1469.3869.6867.401,560,435
Mar 14, 201969.9070.6268.9869.4467.17820,977
Mar 13, 201968.4869.8668.4869.7467.461,125,733
Mar 12, 201968.0069.1067.7468.2466.011,093,109
Mar 11, 201966.6067.6466.3667.0864.89595,640
Mar 08, 201966.5667.0065.9666.4264.25823,592
Mar 07, 201967.1867.5666.6266.8664.67632,672
Mar 06, 201968.5068.6067.0267.2465.04941,655
Mar 05, 201967.0668.8467.0068.6466.40881,640
Mar 04, 201966.9467.8066.3467.4465.231,359,233
Mar 01, 201969.4269.4668.7468.9866.72649,227
Feb 28, 201967.8068.9267.4668.8866.631,073,089
Feb 27, 201969.1869.2867.8468.1465.91819,393
Feb 26, 201970.1870.2068.5268.6266.381,031,377
Feb 25, 201970.1870.8469.9470.5868.27800,399
Feb 22, 201970.4871.0670.0470.4668.16920,940
Feb 21, 201971.1071.3270.0270.5068.19827,436
Feb 20, 201970.0672.2269.6670.5468.231,974,201
Feb 19, 201967.9268.5867.1467.4865.271,035,481
Feb 18, 201968.7469.3868.3268.4466.20629,267
Feb 15, 201967.3469.4867.2468.5066.261,113,162
Feb 14, 201968.1468.8267.3667.4665.25712,562
Feb 13, 201967.2468.2066.8667.5265.31772,926
Feb 12, 201966.1467.7666.1466.8064.62726,953
Feb 11, 201966.0066.3065.4065.7263.57556,950
Feb 08, 201966.1666.7665.3865.6263.471,223,222
Feb 07, 201966.2467.1866.2466.3064.13994,493
Feb 06, 201966.4066.8665.8666.6864.50871,618
Feb 05, 201964.2267.0463.9266.4464.271,684,194
Feb 04, 201963.9664.1663.2664.0861.98502,398
Feb 01, 201964.7464.9463.2863.7261.64667,053
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...