Fresenius Medical Care AG & Co. KGaA (FME.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:45PM CEST
Time period:
07 June 2023 - 07 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 June 2024 | 39.16 | 39.67 | 39.01 | 39.26 | 39.26 | - |
| 05 June 2024 | 39.19 | 39.71 | 39.06 | 39.15 | 39.15 | 406 |
| 04 June 2024 | 39.05 | 39.49 | 38.96 | 39.11 | 39.11 | 560 |
| 03 June 2024 | 39.50 | 39.77 | 39.01 | 39.08 | 39.08 | 176 |
| 31 May 2024 | 38.93 | 39.17 | 38.86 | 39.16 | 39.16 | 520 |
| 30 May 2024 | 38.24 | 39.11 | 38.24 | 38.91 | 38.91 | 60 |
| 29 May 2024 | 39.17 | 39.17 | 38.25 | 38.30 | 38.30 | 200 |
| 28 May 2024 | 38.67 | 39.45 | 38.01 | 39.17 | 39.17 | 4,784 |
| 27 May 2024 | 38.97 | 39.13 | 38.70 | 38.72 | 38.72 | 204 |
| 24 May 2024 | 37.95 | 41.17 | 37.91 | 38.89 | 38.89 | 482 |
| 23 May 2024 | 38.70 | 38.96 | 38.04 | 38.09 | 38.09 | 1,296 |
| 22 May 2024 | 39.49 | 39.52 | 38.52 | 38.59 | 38.59 | 80 |
| 21 May 2024 | 40.34 | 40.35 | 39.32 | 39.52 | 39.52 | 270 |
| 20 May 2024 | 40.21 | 40.84 | 40.21 | 40.33 | 40.33 | 1,750 |
| 17 May 2024 | 40.44 | 40.66 | 40.10 | 40.29 | 40.29 | 660 |
| 17 May 2024 | 1.19 Dividend | |||||
| 16 May 2024 | 41.64 | 42.09 | 41.23 | 41.32 | 40.13 | 1,300 |
| 15 May 2024 | 40.87 | 41.98 | 40.78 | 41.45 | 40.26 | 2,665 |
| 14 May 2024 | 40.36 | 41.03 | 40.34 | 40.84 | 39.66 | 950 |
| 13 May 2024 | 40.32 | 40.44 | 39.74 | 40.33 | 39.17 | 1,320 |
| 10 May 2024 | 38.91 | 40.82 | 38.91 | 40.33 | 39.17 | 1,342 |
| 09 May 2024 | 38.59 | 39.02 | 38.51 | 38.71 | 37.60 | 50 |
| 08 May 2024 | 37.33 | 38.96 | 37.32 | 38.64 | 37.53 | 750 |
| 07 May 2024 | 38.85 | 38.87 | 36.68 | 37.36 | 36.28 | 828 |
| 06 May 2024 | 39.20 | 39.82 | 39.01 | 39.77 | 38.62 | 1,220 |
| 03 May 2024 | 40.61 | 40.69 | 39.16 | 39.18 | 38.05 | 550 |
| 02 May 2024 | 39.51 | 40.58 | 39.50 | 40.22 | 39.06 | 552 |
| 30 Apr 2024 | 38.57 | 39.65 | 38.44 | 39.45 | 38.31 | 6,535 |
| 29 Apr 2024 | 37.49 | 38.81 | 37.45 | 38.55 | 37.44 | - |
| 26 Apr 2024 | 37.86 | 38.11 | 37.30 | 37.41 | 36.33 | 1,021 |
| 25 Apr 2024 | 38.78 | 38.80 | 37.64 | 37.70 | 36.61 | 300 |
| 24 Apr 2024 | 40.19 | 40.19 | 38.81 | 38.84 | 37.72 | 4,137 |
| 23 Apr 2024 | 39.02 | 40.19 | 39.02 | 40.05 | 38.90 | 666 |
| 22 Apr 2024 | 36.70 | 39.40 | 36.70 | 38.88 | 37.76 | 3,018 |
| 19 Apr 2024 | 36.07 | 36.75 | 35.70 | 36.54 | 35.49 | 980 |
| 18 Apr 2024 | 35.52 | 36.44 | 35.52 | 36.43 | 35.38 | 255 |
| 17 Apr 2024 | 34.97 | 35.84 | 34.97 | 35.44 | 34.42 | 160 |
| 16 Apr 2024 | 35.29 | 35.52 | 34.84 | 35.01 | 34.00 | 460 |
| 15 Apr 2024 | 35.15 | 35.56 | 34.94 | 35.15 | 34.14 | 670 |
| 12 Apr 2024 | 35.38 | 35.99 | 34.60 | 34.60 | 33.60 | 1,286 |
| 11 Apr 2024 | 35.57 | 35.86 | 35.16 | 35.32 | 34.30 | 600 |
| 10 Apr 2024 | 35.40 | 36.26 | 35.37 | 35.58 | 34.56 | 469 |
| 09 Apr 2024 | 34.82 | 35.40 | 34.60 | 35.33 | 34.31 | 1,707 |
| 08 Apr 2024 | 34.58 | 34.97 | 34.58 | 34.82 | 33.82 | 824 |
| 05 Apr 2024 | 34.69 | 34.83 | 34.40 | 34.59 | 33.59 | 2,776 |
| 04 Apr 2024 | 34.73 | 35.30 | 34.73 | 34.74 | 33.74 | 443 |
| 03 Apr 2024 | 34.87 | 34.93 | 34.14 | 34.70 | 33.70 | 1,098 |
| 02 Apr 2024 | 35.44 | 35.47 | 34.61 | 34.86 | 33.86 | 195 |
| 28 Mar 2024 | 35.51 | 36.01 | 35.51 | 35.56 | 34.54 | 1,767 |
| 27 Mar 2024 | 34.80 | 35.70 | 34.80 | 35.62 | 34.59 | 2,446 |
| 26 Mar 2024 | 34.88 | 34.95 | 34.67 | 34.78 | 33.78 | 910 |
| 25 Mar 2024 | 34.52 | 35.17 | 34.51 | 34.85 | 33.85 | 1,478 |
| 22 Mar 2024 | 34.88 | 35.52 | 34.52 | 34.52 | 33.53 | 650 |
| 21 Mar 2024 | 35.95 | 36.05 | 35.10 | 35.14 | 34.13 | 416 |
| 20 Mar 2024 | 35.72 | 35.95 | 35.56 | 35.90 | 34.87 | 370 |
| 19 Mar 2024 | 34.87 | 35.92 | 34.86 | 35.74 | 34.71 | 2,256 |
| 18 Mar 2024 | 34.91 | 35.21 | 34.76 | 34.88 | 33.88 | 92 |
| 15 Mar 2024 | 36.13 | 36.13 | 34.56 | 34.99 | 33.98 | 1,059 |
| 14 Mar 2024 | 36.63 | 36.90 | 35.99 | 36.10 | 35.06 | 400 |
| 13 Mar 2024 | 36.77 | 37.02 | 36.61 | 36.72 | 35.66 | 597 |
| 12 Mar 2024 | 36.89 | 37.00 | 36.57 | 36.82 | 35.76 | 458 |
| 11 Mar 2024 | 37.02 | 37.39 | 36.75 | 36.81 | 35.75 | 760 |
| 08 Mar 2024 | 37.68 | 37.75 | 37.02 | 37.05 | 35.98 | 430 |
| 07 Mar 2024 | 36.69 | 37.89 | 36.67 | 37.76 | 36.67 | 1,507 |
| 06 Mar 2024 | 38.61 | 38.61 | 36.77 | 36.80 | 35.74 | 376 |
| 05 Mar 2024 | 34.32 | 38.64 | 33.90 | 38.15 | 37.05 | 5,048 |
| 04 Mar 2024 | 35.54 | 35.54 | 34.25 | 34.38 | 33.39 | 1,482 |
| 01 Mar 2024 | 35.43 | 35.70 | 35.28 | 35.55 | 34.53 | 1,830 |
| 29 Feb 2024 | 35.63 | 35.88 | 35.11 | 35.32 | 34.30 | 131 |
| 28 Feb 2024 | 36.18 | 36.56 | 35.62 | 35.62 | 34.59 | 5,900 |
| 27 Feb 2024 | 36.31 | 36.45 | 35.70 | 36.15 | 35.11 | 408 |
| 26 Feb 2024 | 35.44 | 36.86 | 35.44 | 36.33 | 35.28 | 265 |
| 23 Feb 2024 | 35.88 | 35.88 | 35.08 | 35.46 | 34.44 | 296 |
| 22 Feb 2024 | 35.56 | 36.08 | 35.39 | 35.92 | 34.89 | 2,720 |
| 21 Feb 2024 | 37.75 | 37.77 | 35.35 | 35.47 | 34.45 | 4,336 |
| 20 Feb 2024 | 40.23 | 41.34 | 36.84 | 37.72 | 36.63 | 4,657 |
| 19 Feb 2024 | 39.01 | 39.39 | 38.64 | 39.35 | 38.22 | 1,314 |
| 16 Feb 2024 | 38.82 | 39.20 | 38.42 | 38.96 | 37.84 | 303 |
| 15 Feb 2024 | 39.40 | 39.45 | 38.75 | 38.87 | 37.75 | 954 |
| 14 Feb 2024 | 38.41 | 40.14 | 38.41 | 39.39 | 38.26 | 3,124 |
| 13 Feb 2024 | 36.96 | 37.69 | 36.96 | 37.54 | 36.46 | 1,682 |
| 12 Feb 2024 | 36.09 | 37.10 | 36.00 | 37.04 | 35.97 | 334 |
| 09 Feb 2024 | 36.34 | 36.63 | 35.92 | 36.12 | 35.08 | 10 |
| 08 Feb 2024 | 36.70 | 36.70 | 36.23 | 36.29 | 35.24 | 310 |
| 07 Feb 2024 | 36.75 | 37.05 | 36.64 | 36.66 | 35.60 | 380 |
| 06 Feb 2024 | 36.03 | 36.90 | 35.80 | 36.74 | 35.68 | 4,029 |
| 05 Feb 2024 | 35.71 | 36.20 | 35.65 | 35.98 | 34.94 | 350 |
| 02 Feb 2024 | 35.96 | 36.63 | 35.71 | 35.71 | 34.68 | 4,341 |
| 01 Feb 2024 | 35.69 | 36.17 | 35.66 | 35.89 | 34.86 | 684 |
| 31 Jan 2024 | 35.92 | 36.29 | 35.71 | 35.71 | 34.68 | 960 |
| 30 Jan 2024 | 36.80 | 36.86 | 35.81 | 35.91 | 34.88 | 180 |
| 29 Jan 2024 | 36.71 | 36.82 | 36.38 | 36.81 | 35.75 | 932 |
| 26 Jan 2024 | 36.32 | 37.03 | 36.31 | 36.72 | 35.66 | 540 |
| 25 Jan 2024 | 36.49 | 37.05 | 36.18 | 36.38 | 35.33 | 2,400 |
| 24 Jan 2024 | 36.54 | 37.27 | 36.53 | 36.53 | 35.48 | 1,000 |
| 23 Jan 2024 | 36.25 | 36.28 | 35.81 | 36.14 | 35.10 | 310 |
| 22 Jan 2024 | 35.66 | 36.41 | 35.65 | 36.19 | 35.15 | 1,622 |
| 19 Jan 2024 | 35.54 | 35.71 | 35.38 | 35.63 | 34.60 | 854 |
| 18 Jan 2024 | 35.12 | 35.65 | 35.03 | 35.46 | 34.44 | 144 |
| 17 Jan 2024 | 35.70 | 35.75 | 34.59 | 35.08 | 34.07 | 1,899 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.