FMS - Fresenius Medical Care AG & Co. KGaA

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 29, 202041.8442.2541.6042.2042.20238,600
May 28, 202041.5241.9941.5141.5641.56177,100
May 27, 202040.0240.5239.7940.5240.52247,800
May 26, 202041.3041.3540.8040.9240.92160,600
May 22, 202040.7441.0240.6040.7440.74229,500
May 21, 202041.3141.3140.4640.5540.55184,000
May 20, 202041.3641.4040.8040.9940.99288,700
May 19, 202039.9740.3439.7039.7339.73188,800
May 18, 202039.6740.2539.6140.0940.09201,000
May 15, 202038.9339.3138.9339.2939.29153,200
May 14, 202039.7539.8439.0939.5539.55283,000
May 13, 202039.6539.7738.9139.1339.13255,100
May 12, 202039.7139.8039.0439.0439.04185,600
May 11, 202039.3440.0339.2839.8139.81475,900
May 08, 202038.8039.1438.6038.9938.99203,800
May 07, 202038.5438.6238.1438.2938.29147,400
May 06, 202039.1539.6538.9138.9138.91287,800
May 05, 202038.5838.8338.5138.7038.70146,800
May 04, 202038.2638.3237.8838.1138.11201,000
May 01, 202038.7139.0538.3338.4438.44385,500
Apr 30, 202039.3539.4438.9139.0639.06204,100
Apr 29, 202038.9539.2838.6639.0639.06258,100
Apr 28, 202039.0339.0838.4138.4238.42261,400
Apr 27, 202038.6239.2138.6239.0739.07266,200
Apr 24, 202037.5738.0137.3737.8837.88286,900
Apr 23, 202037.5537.8537.1237.1937.19277,400
Apr 22, 202036.5836.8436.4036.7436.74219,600
Apr 21, 202036.2236.4636.0836.1436.14356,400
Apr 20, 202036.0236.8035.9236.4336.43366,900
Apr 17, 202035.6935.6935.1235.5035.50256,400
Apr 16, 202035.3335.4134.7535.0635.06216,900
Apr 15, 202034.1334.3233.9834.1534.15234,700
Apr 14, 202035.0035.4034.8535.3235.32207,300
Apr 13, 202035.0135.0134.3134.7534.75190,200
Apr 09, 202034.3834.9434.0634.7234.72297,900
Apr 08, 202033.8034.4033.3234.2634.26497,600
Apr 07, 202034.2634.4433.7933.8233.82396,300
Apr 06, 202033.2833.7933.0533.5833.58369,300
Apr 03, 202032.4832.6732.0832.2732.27374,100
Apr 02, 202031.4832.4331.2832.3332.33455,700
Apr 01, 202032.0433.2732.0332.4732.47599,600
Mar 31, 202032.5833.1332.4432.8032.80245,100
Mar 30, 202032.2732.7231.8332.6532.65326,900
Mar 27, 202031.2932.5931.2532.1632.16478,000
Mar 26, 202031.2632.1031.2632.0632.06657,700
Mar 25, 202030.2030.6829.4330.6230.623,024,900
Mar 24, 202030.7630.8529.7130.2130.21899,600
Mar 23, 202029.8530.6529.5430.0730.07648,900
Mar 20, 202030.3430.5029.1729.2129.21470,800
Mar 19, 202031.4731.8131.1031.2331.23517,500
Mar 18, 202031.7032.7131.3032.7132.71515,100
Mar 17, 202032.5334.1731.8833.9033.90442,300
Mar 16, 202030.4432.6530.4431.4131.41437,900
Mar 13, 202034.2734.3331.7834.1834.18448,000
Mar 12, 202033.3833.7832.1732.6132.61465,400
Mar 11, 202036.5636.6635.0835.4335.43321,400
Mar 10, 202037.9037.9336.7537.8837.88321,700
Mar 09, 202037.0937.9636.9837.1637.16364,300
Mar 06, 202038.5739.2238.4939.1739.17379,700
Mar 05, 202038.9439.3438.7038.9838.98429,800
Mar 04, 202039.6239.7539.0639.7539.75655,600
Mar 03, 202039.7040.2738.6538.8138.81494,000
Mar 02, 202039.5240.1138.9940.1040.10503,200
Feb 28, 202037.7238.3437.4338.3438.34466,000
Feb 27, 202038.2439.2438.2438.4638.461,022,100
Feb 26, 202039.1539.5338.5838.8438.842,172,400
Feb 25, 202039.3839.5738.9939.1739.17795,200
Feb 24, 202039.2239.9739.2239.7239.72191,900
Feb 21, 202041.2641.3540.8541.0141.01205,600
Feb 20, 202041.5442.0841.4942.0242.02444,700
Feb 19, 202040.3141.1240.1240.9040.90409,000
Feb 18, 202039.9940.1039.8639.8939.89108,900
Feb 14, 202040.3040.3940.1140.3640.36186,000
Feb 13, 202039.9240.0639.7639.9539.95166,200
Feb 12, 202040.1940.2940.0040.1940.19225,900
Feb 11, 202040.2140.4140.1840.3940.39236,200
Feb 10, 202039.6839.7339.5539.7339.73170,100
Feb 07, 202039.7339.8139.4139.4639.46172,800
Feb 06, 202040.1840.2239.9940.1740.17179,300
Feb 05, 202039.8040.0939.8039.9539.95234,900
Feb 04, 202039.1639.3339.1339.2039.20253,500
Feb 03, 202038.4838.7438.4438.4438.44514,200
Jan 31, 202038.7038.7638.3038.3738.37329,500
Jan 30, 202039.1139.2638.7939.2339.23425,900
Jan 29, 202039.5839.7339.5139.7339.732,478,700
Jan 28, 202039.4339.8039.2939.3739.371,211,700
Jan 27, 202038.6839.0538.6438.6438.641,119,000
Jan 24, 202039.7340.0939.3339.4739.47935,600
Jan 23, 202038.7339.1938.4939.1139.111,021,700
Jan 22, 202039.0439.0838.7038.8138.81221,200
Jan 21, 202038.7338.7938.5338.6538.65225,000
Jan 17, 202037.8037.8137.5537.6037.60152,000
Jan 16, 202037.7137.7637.4237.5737.57256,800
Jan 15, 202037.5537.6237.3937.5537.55239,600
Jan 14, 202037.0037.6537.0037.4537.45233,600
Jan 13, 202036.9137.1236.8137.0737.07174,000
Jan 10, 202036.8237.0136.7236.7836.78126,600
Jan 09, 202036.9337.0436.8536.8736.87229,500
Jan 08, 202036.1436.5436.1036.4636.46207,900
Jan 07, 202036.3636.4736.2236.2336.23471,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...