Advertisement
U.S. markets open in 8 hours 24 minutes

Fresenius Medical Care AG (FME.DE)

XETRA - XETRA Delayed Price. Currency in EUR
34.90+0.26 (+0.75%)
At close: 05:40PM CET
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202434.8335.2434.7434.9034.90275,599
Mar 15, 202436.0036.2834.6434.6434.641,441,246
Mar 14, 202436.6936.9736.0936.1136.11445,685
Mar 13, 202436.9137.0736.6036.7436.74351,610
Mar 12, 202437.0037.0336.5236.8736.87207,817
Mar 11, 202436.9437.3936.7037.0037.00242,058
Mar 08, 202437.7537.8237.1837.1837.18368,393
Mar 07, 202436.7437.9236.5637.8237.82310,528
Mar 06, 202438.1438.3536.7537.0237.02641,722
Mar 05, 202434.2538.7533.8838.4538.451,343,056
Mar 04, 202435.6135.6134.1334.4834.48512,382
Mar 01, 202435.4835.8035.2135.6335.63318,508
Feb 29, 202435.6735.8935.0935.3835.38805,223
Feb 28, 202436.1936.7035.6235.7335.73245,344
Feb 27, 202436.2936.4335.6536.2736.27288,708
Feb 26, 202435.5336.8735.3836.4336.43460,431
Feb 23, 202435.7535.8135.0235.4535.45429,780
Feb 22, 202435.6336.1135.2735.9035.90586,052
Feb 21, 202437.3037.5535.4535.6235.62828,614
Feb 20, 202441.5341.6236.6037.7037.70906,344
Feb 19, 202438.9939.4738.6039.4639.46441,518
Feb 16, 202439.0039.2838.3738.9938.99546,385
Feb 15, 202439.3839.7538.7938.8038.80458,739
Feb 14, 202438.4240.1938.4239.3939.39938,966
Feb 13, 202437.0737.7637.0437.7537.75499,830
Feb 12, 202436.1436.9936.0036.9936.99228,533
Feb 09, 202436.6136.6136.0336.0436.04307,000
Feb 08, 202436.5036.6536.1736.3836.38394,112
Feb 07, 202437.0037.1036.6036.7336.73338,543
Feb 06, 202436.1236.8236.1036.8236.82302,071
Feb 05, 202435.6936.2135.6936.0436.04260,893
Feb 02, 202436.0536.7335.7835.8235.82332,253
Feb 01, 202435.8036.1935.5435.7635.76247,559
Jan 31, 202436.0136.3335.7836.0036.00327,337
Jan 30, 202436.8736.9235.7136.0336.03288,725
Jan 29, 202436.7836.8636.3636.8436.84363,699
Jan 26, 202436.6137.0436.5036.6736.67381,426
Jan 25, 202436.6637.1236.1936.3336.33388,869
Jan 24, 202436.3437.3036.2136.8336.83499,197
Jan 23, 202436.4536.4535.8036.2036.20380,157
Jan 22, 202435.7636.5235.6636.3136.31272,400
Jan 19, 202435.7135.8435.3735.6235.62391,817
Jan 18, 202435.4235.6635.0035.5035.50390,235
Jan 17, 202435.3035.5734.5635.2935.29621,897
Jan 16, 202436.2236.5536.0736.2736.27241,152
Jan 15, 202436.6336.7436.3536.4936.49315,538
Jan 12, 202436.7337.1036.5836.6836.68279,588
Jan 11, 202437.0937.4736.7636.7936.79292,023
Jan 10, 202437.1037.3436.6336.8136.81435,223
Jan 09, 202437.5737.6637.0437.2037.20384,514
Jan 08, 202436.5637.7136.4037.5037.50498,509
Jan 05, 202437.6937.8737.1837.3637.36490,991
Jan 04, 202437.5038.3237.3838.2338.23253,793
Jan 03, 202438.6839.0437.5737.7137.71362,275
Jan 02, 202438.0338.7037.9638.7038.70304,511
Dec 29, 202337.8537.9937.8037.9637.96118,546
Dec 28, 202337.8738.0037.6537.9037.90111,249
Dec 27, 202338.0238.4537.7637.9637.96230,961
Dec 22, 202338.1638.2437.8338.0538.05189,063
Dec 21, 202337.5838.5237.5738.3038.30346,501
Dec 20, 202337.5838.2237.4737.9037.90649,736
Dec 19, 202337.6537.8937.4137.4637.46573,156
Dec 18, 202337.8738.0337.5537.6537.65304,718
Dec 15, 202338.5638.8138.0038.3438.341,334,865
Dec 14, 202339.0439.5238.6938.9438.94471,332
Dec 13, 202337.9438.1837.7537.9837.98243,421
Dec 12, 202338.3838.9038.0038.0838.08300,160
Dec 11, 202338.0438.5437.9538.4138.41355,053
Dec 08, 202337.3738.3237.3738.1538.15463,083
Dec 07, 202337.3737.7236.9237.1437.14292,735
Dec 06, 202337.4837.4936.6237.3337.33671,648
Dec 05, 202338.4838.4837.8337.8737.87330,445
Dec 04, 202337.9938.6837.9838.6838.68355,107
Dec 01, 202337.6138.0037.3838.0038.00347,777
Nov 30, 202337.2237.8136.9137.6337.63685,441
Nov 29, 202337.0837.4736.8137.2837.28401,131
Nov 28, 202336.5137.4536.4537.3137.31518,565
Nov 27, 202336.4936.8036.3336.6836.68221,243
Nov 24, 202336.2936.7436.2836.6036.60310,757
Nov 23, 202336.2136.3636.0036.2736.27143,542
Nov 22, 202336.0136.9335.5036.2136.21415,292
Nov 21, 202335.5736.0835.5735.8935.89312,166
Nov 20, 202335.7736.1035.3835.6435.64452,701
Nov 17, 202336.3137.0735.7835.8435.84687,750
Nov 16, 202335.4635.6635.0635.1635.16514,663
Nov 15, 202335.5836.2634.9335.4735.47719,860
Nov 14, 202333.3035.8233.3035.6535.65859,135
Nov 13, 202331.7333.2730.9533.1833.18857,720
Nov 10, 202332.1532.1831.6031.9831.98445,055
Nov 09, 202331.8232.4331.8032.3532.35334,568
Nov 08, 202331.5432.4831.5432.1632.16592,200
Nov 07, 202331.7431.7430.9631.4931.49447,182
Nov 06, 202332.2332.4432.0032.0032.00556,898
Nov 03, 202332.2033.0932.1832.3032.30575,495
Nov 02, 202331.4932.2531.0932.2032.20910,153
Nov 01, 202331.5931.7031.1131.5231.52456,708
Oct 31, 202331.4531.9231.2131.3231.32441,828
Oct 30, 202331.5031.7331.1331.4031.40355,343
Oct 27, 202331.4631.6631.1931.1931.19446,706
Oct 26, 202331.5731.7431.3431.5531.55447,270
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...