Fresenius Medical Care AG (FME.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time Period:
Jul 07, 2023 - Jul 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 35.68 | 36.35 | 35.68 | 36.04 | 36.04 | - |
| Jul 04, 2024 | 35.94 | 35.94 | 35.81 | 35.81 | 35.81 | - |
| Jul 03, 2024 | 35.85 | 35.85 | 35.59 | 35.59 | 35.59 | - |
| Jul 02, 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
| Jul 01, 2024 | 36.19 | 36.19 | 35.93 | 35.93 | 35.93 | - |
| Jun 28, 2024 | 36.05 | 36.05 | 35.80 | 35.80 | 35.80 | - |
| Jun 27, 2024 | 36.30 | 36.30 | 35.69 | 35.74 | 35.74 | 282 |
| Jun 26, 2024 | 35.84 | 35.84 | 35.66 | 35.66 | 35.66 | - |
| Jun 25, 2024 | 36.26 | 36.26 | 35.74 | 35.74 | 35.74 | - |
| Jun 24, 2024 | 36.27 | 36.49 | 36.27 | 36.49 | 36.49 | - |
| Jun 21, 2024 | 36.62 | 36.62 | 35.31 | 35.31 | 35.31 | - |
| Jun 20, 2024 | 36.40 | 36.57 | 36.40 | 36.57 | 36.57 | - |
| Jun 19, 2024 | 36.52 | 36.52 | 36.16 | 36.16 | 36.16 | 280 |
| Jun 18, 2024 | 37.62 | 37.62 | 36.72 | 36.72 | 36.72 | - |
| Jun 17, 2024 | 38.49 | 38.49 | 37.08 | 37.08 | 37.08 | - |
| Jun 14, 2024 | 38.88 | 38.88 | 38.62 | 38.62 | 38.62 | - |
| Jun 13, 2024 | 39.91 | 39.91 | 38.65 | 38.65 | 38.65 | - |
| Jun 12, 2024 | 39.34 | 39.91 | 39.34 | 39.91 | 39.91 | - |
| Jun 11, 2024 | 39.52 | 39.52 | 39.18 | 39.18 | 39.18 | - |
| Jun 10, 2024 | 39.55 | 39.55 | 39.33 | 39.33 | 39.33 | - |
| Jun 07, 2024 | 39.59 | 39.83 | 39.59 | 39.83 | 39.83 | - |
| Jun 06, 2024 | 39.03 | 39.36 | 39.03 | 39.36 | 39.36 | - |
| Jun 05, 2024 | 39.30 | 39.30 | 39.22 | 39.22 | 39.22 | - |
| Jun 04, 2024 | 39.00 | 39.09 | 39.00 | 39.09 | 39.09 | - |
| Jun 03, 2024 | 39.47 | 39.47 | 39.22 | 39.22 | 39.22 | - |
| May 31, 2024 | 38.89 | 39.07 | 38.89 | 39.07 | 39.07 | - |
| May 30, 2024 | 38.64 | 39.06 | 38.64 | 39.06 | 39.06 | - |
| May 29, 2024 | 38.81 | 38.81 | 38.49 | 38.49 | 38.49 | - |
| May 28, 2024 | 38.96 | 39.33 | 38.96 | 39.33 | 39.33 | - |
| May 27, 2024 | 39.04 | 39.04 | 38.85 | 38.85 | 38.85 | - |
| May 24, 2024 | 38.15 | 38.97 | 38.15 | 38.97 | 38.97 | - |
| May 23, 2024 | 38.78 | 38.78 | 38.38 | 38.38 | 38.38 | - |
| May 22, 2024 | 39.38 | 39.38 | 38.76 | 38.76 | 38.76 | - |
| May 21, 2024 | 40.38 | 40.38 | 39.52 | 39.52 | 39.52 | - |
| May 20, 2024 | 40.56 | 40.56 | 40.38 | 40.38 | 40.38 | - |
| May 17, 2024 | 40.39 | 40.53 | 40.39 | 40.53 | 40.53 | - |
| May 17, 2024 | 1.19 Dividend | |||||
| May 16, 2024 | 41.55 | 41.76 | 41.55 | 41.76 | 40.57 | - |
| May 15, 2024 | 41.02 | 41.99 | 41.02 | 41.99 | 40.79 | - |
| May 14, 2024 | 40.51 | 40.93 | 40.51 | 40.93 | 39.76 | - |
| May 13, 2024 | 40.38 | 40.51 | 40.38 | 40.51 | 39.36 | - |
| May 10, 2024 | 39.36 | 40.37 | 39.36 | 40.37 | 39.22 | - |
| May 09, 2024 | 38.69 | 38.84 | 38.69 | 38.84 | 37.73 | - |
| May 08, 2024 | 38.55 | 38.63 | 38.55 | 38.63 | 37.53 | - |
| May 07, 2024 | 38.22 | 38.22 | 37.25 | 37.25 | 36.19 | - |
| May 06, 2024 | 39.05 | 39.72 | 39.05 | 39.72 | 38.59 | - |
| May 03, 2024 | 40.73 | 40.73 | 39.31 | 39.31 | 38.19 | - |
| May 02, 2024 | 40.61 | 40.61 | 40.31 | 40.31 | 39.16 | - |
| Apr 30, 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 37.34 | - |
| Apr 29, 2024 | 37.76 | 38.68 | 37.76 | 38.68 | 37.58 | - |
| Apr 26, 2024 | 37.99 | 37.99 | 37.31 | 37.31 | 36.25 | - |
| Apr 25, 2024 | 38.71 | 38.71 | 37.80 | 37.80 | 36.72 | - |
| Apr 24, 2024 | 40.02 | 40.02 | 38.94 | 38.94 | 37.83 | - |
| Apr 23, 2024 | 39.95 | 39.98 | 39.95 | 39.98 | 38.84 | - |
| Apr 22, 2024 | 37.26 | 38.97 | 37.26 | 38.97 | 37.86 | - |
| Apr 19, 2024 | 36.29 | 36.59 | 36.29 | 36.59 | 35.55 | - |
| Apr 18, 2024 | 35.62 | 36.47 | 35.62 | 36.47 | 35.43 | - |
| Apr 17, 2024 | 35.10 | 35.60 | 35.10 | 35.60 | 34.59 | - |
| Apr 16, 2024 | 35.30 | 35.30 | 34.97 | 34.97 | 33.97 | - |
| Apr 15, 2024 | 35.24 | 35.36 | 35.24 | 35.36 | 34.35 | 282 |
| Apr 12, 2024 | 35.70 | 35.70 | 35.48 | 35.48 | 34.47 | - |
| Apr 11, 2024 | 35.67 | 35.67 | 35.34 | 35.34 | 34.33 | - |
| Apr 10, 2024 | 35.69 | 35.74 | 35.69 | 35.74 | 34.72 | - |
| Apr 09, 2024 | 34.72 | 35.39 | 34.72 | 35.39 | 34.38 | - |
| Apr 08, 2024 | 34.69 | 34.91 | 34.69 | 34.91 | 33.92 | - |
| Apr 05, 2024 | 34.81 | 34.81 | 34.61 | 34.61 | 33.62 | - |
| Apr 04, 2024 | 35.06 | 35.06 | 35.00 | 35.00 | 34.00 | - |
| Apr 03, 2024 | 34.80 | 34.80 | 34.68 | 34.68 | 33.69 | - |
| Apr 02, 2024 | 35.07 | 35.07 | 34.97 | 34.97 | 33.97 | 7 |
| Mar 28, 2024 | 35.83 | 35.83 | 35.66 | 35.66 | 34.64 | - |
| Mar 27, 2024 | 34.94 | 35.50 | 34.94 | 35.50 | 34.49 | - |
| Mar 26, 2024 | 34.99 | 34.99 | 34.69 | 34.69 | 33.70 | - |
| Mar 25, 2024 | 34.76 | 34.99 | 34.76 | 34.99 | 33.99 | - |
| Mar 22, 2024 | 34.78 | 34.78 | 34.64 | 34.64 | 33.65 | - |
| Mar 21, 2024 | 35.91 | 35.91 | 35.10 | 35.10 | 34.10 | - |
| Mar 20, 2024 | 35.79 | 35.84 | 35.79 | 35.84 | 34.82 | - |
| Mar 19, 2024 | 35.13 | 36.00 | 35.13 | 36.00 | 34.97 | - |
| Mar 18, 2024 | 35.06 | 35.06 | 34.96 | 34.96 | 33.96 | - |
| Mar 15, 2024 | 36.15 | 36.15 | 34.65 | 34.65 | 33.66 | - |
| Mar 14, 2024 | 36.84 | 36.84 | 36.23 | 36.23 | 35.20 | - |
| Mar 13, 2024 | 36.88 | 36.88 | 36.77 | 36.77 | 35.72 | - |
| Mar 12, 2024 | 36.87 | 36.92 | 36.87 | 36.92 | 35.87 | - |
| Mar 11, 2024 | 37.00 | 37.10 | 37.00 | 37.10 | 36.04 | - |
| Mar 08, 2024 | 37.73 | 37.73 | 37.24 | 37.24 | 36.18 | - |
| Mar 07, 2024 | 36.74 | 37.81 | 36.74 | 37.81 | 36.73 | - |
| Mar 06, 2024 | 38.02 | 38.02 | 36.99 | 36.99 | 35.94 | - |
| Mar 05, 2024 | 34.62 | 38.38 | 33.96 | 38.38 | 37.29 | 530 |
| Mar 04, 2024 | 35.41 | 35.41 | 34.45 | 34.45 | 33.47 | - |
| Mar 01, 2024 | 35.50 | 35.65 | 35.50 | 35.65 | 34.63 | - |
| Feb 29, 2024 | 35.56 | 35.56 | 35.34 | 35.34 | 34.33 | - |
| Feb 28, 2024 | 36.32 | 36.32 | 35.78 | 35.78 | 34.76 | - |
| Feb 27, 2024 | 36.44 | 36.44 | 36.23 | 36.23 | 35.20 | - |
| Feb 26, 2024 | 35.55 | 36.46 | 35.55 | 36.46 | 35.42 | - |
| Feb 23, 2024 | 35.77 | 35.77 | 35.43 | 35.43 | 34.42 | - |
| Feb 22, 2024 | 35.61 | 35.91 | 35.61 | 35.91 | 34.89 | - |
| Feb 21, 2024 | 37.11 | 37.11 | 35.60 | 35.60 | 34.59 | - |
| Feb 20, 2024 | 41.45 | 41.45 | 37.73 | 37.73 | 36.65 | - |
| Feb 19, 2024 | 38.76 | 39.51 | 38.76 | 39.51 | 38.38 | - |
| Feb 16, 2024 | 39.01 | 39.15 | 39.01 | 39.15 | 38.03 | - |
| Feb 15, 2024 | 39.31 | 39.31 | 38.91 | 38.91 | 37.80 | - |
| *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.