Fresenius Medical Care AG & Co. KGaA (FME.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | 72 |
| Jun 24, 2024 | - | - | - | - | - | - |
| Jun 21, 2024 | 36.48 | 36.68 | 35.32 | 35.98 | 35.98 | - |
| Jun 20, 2024 | 36.26 | 36.57 | 36.26 | 36.50 | 36.50 | - |
| Jun 19, 2024 | 36.69 | 36.69 | 35.86 | 36.22 | 36.22 | - |
| Jun 18, 2024 | 37.34 | 37.46 | 36.65 | 36.70 | 36.70 | - |
| Jun 17, 2024 | 38.50 | 38.57 | 37.09 | 37.28 | 37.28 | - |
| Jun 14, 2024 | 38.78 | 38.78 | 38.42 | 38.48 | 38.48 | - |
| Jun 13, 2024 | 39.88 | 39.88 | 38.61 | 38.74 | 38.74 | - |
| Jun 12, 2024 | 39.24 | 40.06 | 39.24 | 39.87 | 39.87 | 72 |
| Jun 11, 2024 | 39.37 | 39.68 | 39.03 | 39.09 | 39.09 | 21 |
| Jun 10, 2024 | 39.60 | 39.72 | 39.28 | 39.37 | 39.37 | - |
| Jun 07, 2024 | 39.33 | 39.83 | 39.33 | 39.73 | 39.73 | - |
| Jun 06, 2024 | 38.86 | 39.68 | 38.86 | 39.36 | 39.36 | 18 |
| Jun 05, 2024 | 39.29 | 39.65 | 39.07 | 39.21 | 39.21 | - |
| Jun 04, 2024 | 39.15 | 39.48 | 39.10 | 39.23 | 39.23 | - |
| Jun 03, 2024 | 39.42 | 39.79 | 39.01 | 39.18 | 39.18 | 86 |
| May 31, 2024 | 39.04 | 39.24 | 38.92 | 39.24 | 39.24 | - |
| May 30, 2024 | 38.23 | 39.08 | 38.23 | 39.05 | 39.05 | - |
| May 29, 2024 | 39.20 | 39.20 | 38.37 | 38.39 | 38.39 | - |
| May 28, 2024 | 38.76 | 39.34 | 38.07 | 39.28 | 39.28 | - |
| May 27, 2024 | 39.08 | 39.13 | 38.79 | 38.80 | 38.80 | - |
| May 24, 2024 | 38.05 | 39.22 | 38.05 | 38.99 | 38.99 | - |
| May 23, 2024 | 38.79 | 38.87 | 38.07 | 38.07 | 38.07 | 520 |
| May 22, 2024 | 39.59 | 39.59 | 38.63 | 38.67 | 38.67 | - |
| May 21, 2024 | 40.43 | 40.43 | 39.43 | 39.63 | 39.63 | - |
| May 20, 2024 | 40.30 | 40.83 | 40.22 | 40.43 | 40.43 | - |
| May 17, 2024 | 40.46 | 40.71 | 40.20 | 40.29 | 40.29 | 11 |
| May 17, 2024 | 1.19 Dividend | |||||
| May 16, 2024 | 41.64 | 42.05 | 41.35 | 41.36 | 40.17 | - |
| May 15, 2024 | 40.91 | 41.88 | 40.88 | 41.49 | 40.30 | - |
| May 14, 2024 | 40.40 | 41.07 | 40.33 | 40.94 | 39.76 | - |
| May 13, 2024 | 40.37 | 40.46 | 39.75 | 40.40 | 39.24 | - |
| May 10, 2024 | 38.87 | 40.70 | 38.87 | 40.39 | 39.23 | - |
| May 09, 2024 | 38.64 | 38.95 | 38.52 | 38.79 | 37.67 | - |
| May 08, 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 36.25 | - |
| May 07, 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 37.79 | - |
| May 06, 2024 | 39.25 | 39.94 | 39.08 | 39.94 | 38.79 | 10 |
| May 03, 2024 | 40.79 | 40.79 | 39.18 | 39.18 | 38.05 | - |
| May 02, 2024 | 39.60 | 40.42 | 39.60 | 40.30 | 39.14 | 750 |
| Apr 30, 2024 | 38.65 | 39.60 | 38.64 | 39.44 | 38.31 | 1,500 |
| Apr 29, 2024 | 37.64 | 38.86 | 37.64 | 38.65 | 37.54 | - |
| Apr 26, 2024 | 37.91 | 38.03 | 37.42 | 37.49 | 36.41 | - |
| Apr 25, 2024 | 38.81 | 38.81 | 37.74 | 37.79 | 36.70 | - |
| Apr 24, 2024 | 40.15 | 40.15 | 38.67 | 38.83 | 37.71 | 1,245 |
| Apr 23, 2024 | 39.10 | 40.15 | 39.10 | 40.15 | 38.99 | 100 |
| Apr 22, 2024 | 36.72 | 39.15 | 36.72 | 38.99 | 37.87 | 7 |
| Apr 19, 2024 | 36.18 | 36.68 | 35.71 | 36.63 | 35.58 | - |
| Apr 18, 2024 | 35.61 | 36.37 | 35.61 | 36.37 | 35.32 | - |
| Apr 17, 2024 | 35.05 | 35.79 | 35.05 | 35.52 | 34.50 | - |
| Apr 16, 2024 | 35.17 | 35.49 | 34.93 | 35.12 | 34.11 | - |
| Apr 15, 2024 | 35.23 | 35.53 | 34.89 | 35.23 | 34.22 | - |
| Apr 12, 2024 | 35.44 | 35.90 | 34.72 | 34.72 | 33.72 | - |
| Apr 11, 2024 | 35.58 | 35.78 | 35.20 | 35.38 | 34.36 | - |
| Apr 10, 2024 | 35.42 | 36.22 | 35.42 | 35.58 | 34.56 | - |
| Apr 09, 2024 | 34.92 | 35.39 | 34.79 | 35.39 | 34.37 | - |
| Apr 08, 2024 | 34.62 | 34.96 | 34.62 | 34.90 | 33.90 | 3,000 |
| Apr 05, 2024 | 34.78 | 34.78 | 34.40 | 34.66 | 33.66 | - |
| Apr 04, 2024 | 34.69 | 35.22 | 34.69 | 34.76 | 33.76 | 250 |
| Apr 03, 2024 | 34.86 | 34.86 | 34.17 | 34.71 | 33.71 | 4 |
| Apr 02, 2024 | 35.56 | 35.56 | 34.64 | 34.92 | 33.92 | - |
| Mar 28, 2024 | 35.56 | 35.98 | 35.51 | 35.62 | 34.60 | 3,100 |
| Mar 27, 2024 | 34.88 | 35.68 | 34.85 | 35.64 | 34.61 | - |
| Mar 26, 2024 | 34.96 | 34.96 | 34.72 | 34.80 | 33.80 | - |
| Mar 25, 2024 | 34.55 | 35.08 | 34.45 | 34.94 | 33.93 | - |
| Mar 22, 2024 | 35.05 | 35.52 | 34.55 | 34.55 | 33.56 | 18 |
| Mar 21, 2024 | 36.08 | 36.08 | 35.14 | 35.15 | 34.14 | - |
| Mar 20, 2024 | 35.64 | 35.94 | 35.61 | 35.94 | 34.91 | - |
| Mar 19, 2024 | 34.85 | 35.89 | 34.85 | 35.73 | 34.70 | - |
| Mar 18, 2024 | 34.92 | 35.22 | 34.80 | 34.89 | 33.89 | - |
| Mar 15, 2024 | 36.07 | 36.07 | 34.64 | 35.02 | 34.01 | 150 |
| Mar 14, 2024 | 36.67 | 36.91 | 36.04 | 36.05 | 35.01 | - |
| Mar 13, 2024 | 36.85 | 36.98 | 36.68 | 36.78 | 35.72 | - |
| Mar 12, 2024 | 37.03 | 37.03 | 36.65 | 36.89 | 35.83 | - |
| Mar 11, 2024 | 37.11 | 37.31 | 36.77 | 36.95 | 35.89 | 153 |
| Mar 08, 2024 | 37.78 | 37.78 | 37.16 | 37.17 | 36.10 | - |
| Mar 07, 2024 | 36.75 | 37.85 | 36.75 | 37.81 | 36.72 | 76 |
| Mar 06, 2024 | 38.51 | 38.51 | 36.85 | 36.86 | 35.80 | 194 |
| Mar 05, 2024 | 34.37 | 38.58 | 33.93 | 38.24 | 37.14 | 150 |
| Mar 04, 2024 | 35.51 | 35.51 | 34.26 | 34.40 | 33.41 | - |
| Mar 01, 2024 | 35.51 | 35.66 | 35.36 | 35.54 | 34.52 | - |
| Feb 29, 2024 | 35.72 | 35.85 | 35.20 | 35.40 | 34.38 | - |
| Feb 28, 2024 | 36.10 | 36.49 | 35.66 | 35.72 | 34.69 | 139 |
| Feb 27, 2024 | 36.39 | 36.39 | 35.76 | 36.20 | 35.16 | 309 |
| Feb 26, 2024 | 35.50 | 36.86 | 35.50 | 36.41 | 35.36 | 4 |
| Feb 23, 2024 | 35.97 | 35.97 | 35.10 | 35.56 | 34.54 | 510 |
| Feb 22, 2024 | 35.62 | 36.02 | 35.38 | 35.99 | 34.95 | 3 |
| Feb 21, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 36.54 | - |
| Feb 20, 2024 | 40.30 | 40.30 | 37.66 | 37.88 | 36.79 | - |
| Feb 19, 2024 | 39.05 | 39.41 | 38.67 | 39.40 | 38.27 | - |
| Feb 16, 2024 | 38.90 | 39.24 | 38.45 | 39.07 | 37.95 | - |
| Feb 15, 2024 | 39.45 | 39.45 | 38.79 | 38.88 | 37.76 | - |
| Feb 14, 2024 | 38.07 | 39.80 | 38.07 | 39.44 | 38.31 | - |
| Feb 13, 2024 | 36.97 | 37.71 | 36.97 | 37.55 | 36.47 | - |
| Feb 12, 2024 | 36.14 | 37.20 | 36.14 | 37.13 | 36.06 | - |
| Feb 09, 2024 | 36.43 | 36.43 | 36.03 | 36.22 | 35.18 | 8 |
| Feb 08, 2024 | 36.78 | 36.78 | 36.23 | 36.38 | 35.33 | 3 |
| Feb 07, 2024 | 36.79 | 37.04 | 36.72 | 36.75 | 35.69 | - |
| Feb 06, 2024 | 36.11 | 36.78 | 36.11 | 36.78 | 35.72 | - |
| Feb 05, 2024 | 35.76 | 36.18 | 35.76 | 36.08 | 35.04 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.