Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Fresenius Medical Care AG (1FME)
Fresenius Medical Care AG (1FME) Historical

1FME Fresenius Medical Care AG

37.26

1.02 (2.81%)

Last Updated: 06:07:02

Delayed by 15 minutes

1FME Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 19 2024	36.24	-0.60	-1.63%	36.04	36.24	36.04	108
Jun 18 2024	36.84	-2.68	-6.78%	37.53	37.53	36.84	61
Jun 17 2024	39.52	0.00	0.00%	39.52	39.52	39.52	0.00
Jun 14 2024	39.52	0.00	0.00%	39.52	39.52	39.52	0.00
Jun 13 2024	39.52	0.00	0.00%	39.52	39.52	39.52	0.00
Jun 12 2024	39.52	0.00	0.00%	39.52	39.52	39.52	0.00
Jun 11 2024	39.52	0.06	0.15%	39.52	39.52	39.52	184
Jun 10 2024	39.46	0.00	0.00%	39.46	39.46	39.46	0.00
Jun 07 2024	39.46	0.00	0.00%	39.46	39.46	39.46	0.00
Jun 06 2024	39.46	0.00	0.00%	39.46	39.46	39.46	0.00
Jun 05 2024	39.46	0.48	1.23%	39.46	39.46	39.46	140
Jun 04 2024	38.98	0.00	0.00%	38.98	38.98	38.98	0.00
Jun 03 2024	38.98	0.00	0.00%	38.98	38.98	38.98	0.00
May 31 2024	38.98	0.00	0.00%	38.98	38.98	38.98	0.00
May 30 2024	38.98	0.00	0.00%	38.98	38.98	38.98	0.00
May 29 2024	38.98	0.00	0.00%	38.98	38.98	38.98	0.00
May 28 2024	38.98	0.00	0.00%	38.98	38.98	38.98	0.00
May 27 2024	38.98	-0.15	-0.38%	38.90	38.98	38.90	86
May 24 2024	39.13	0.40	1.03%	39.07	40.48	39.07	1,329
May 23 2024	38.73	0.43	1.12%	38.73	38.73	38.73	104
May 22 2024	38.30	-1.09	-2.77%	38.85	38.85	38.30	450
May 21 2024	39.39	-2.32	-5.56%	39.65	39.65	39.39	380
May 20 2024	41.71	0.00	0.00%	41.71	41.71	41.71	0.00
May 17 2024	41.71	0.00	0.00%	41.71	41.71	41.71	0.00
May 16 2024	41.71	0.27	0.65%	41.67	41.71	41.67	6
May 15 2024	41.44	0.60	1.47%	40.69	41.44	40.10	477
May 14 2024	40.84	0.90	2.25%	40.84	40.84	40.84	161
May 13 2024	39.94	-0.76	-1.87%	39.94	39.94	39.94	28
May 10 2024	40.70	2.01	5.20%	39.45	40.70	39.45	60
May 09 2024	38.69	-0.10	-0.26%	39.07	39.54	38.69	1,570
May 08 2024	38.79	0.86	2.27%	38.60	39.50	38.60	2,328
May 07 2024	37.93	-1.95	-4.89%	36.92	37.93	36.70	1,666
May 06 2024	39.88	0.68	1.73%	39.88	39.88	39.88	50
May 03 2024	39.20	-1.10	-2.73%	40.10	40.10	39.20	475
May 02 2024	40.30	1.13	2.88%	40.30	40.30	40.30	35
Apr 30 2024	39.17	1.47	3.90%	38.71	39.17	38.71	260
Apr 29 2024	37.70	0.00	0.00%	37.70	37.70	37.70	0.00
Apr 26 2024	37.70	-0.65	-1.69%	38.10	38.10	37.70	55
Apr 25 2024	38.35	-1.65	-4.13%	38.37	38.37	38.35	30
Apr 24 2024	40.00	0.00	0.00%	40.00	40.00	40.00	0.00
Apr 23 2024	40.00	1.00	2.56%	40.10	40.10	39.51	340
Apr 22 2024	39.00	3.31	9.27%	38.45	39.00	38.45	425
Apr 19 2024	35.69	0.00	0.00%	35.69	35.69	35.69	0.00
Apr 18 2024	35.69	0.00	0.00%	35.69	35.69	35.69	0.00
Apr 17 2024	35.69	0.73	2.09%	35.35	35.69	35.35	35
Apr 16 2024	34.96	-0.55	-1.55%	34.96	34.96	34.96	30
Apr 15 2024	35.51	0.00	0.00%	35.51	35.51	35.51	0.00
Apr 12 2024	35.51	0.00	0.00%	35.51	35.51	35.51	0.00
Apr 11 2024	35.51	0.00	0.00%	35.51	35.51	35.51	0.00
Apr 10 2024	35.51	0.71	2.04%	35.51	35.51	35.51	30
Apr 09 2024	34.80	0.00	0.00%	34.80	34.80	34.80	0.00
Apr 08 2024	34.80	0.00	0.00%	34.80	34.80	34.80	0.00
Apr 05 2024	34.80	0.00	0.00%	34.80	34.80	34.80	0.00
Apr 04 2024	34.80	0.49	1.43%	34.80	34.80	34.80	45
Apr 03 2024	34.31	-0.30	-0.87%	34.43	34.61	34.31	143
Apr 02 2024	34.61	-1.19	-3.32%	34.98	34.98	34.61	34
Mar 28 2024	35.80	0.93	2.67%	35.80	35.80	35.80	30
Mar 27 2024	34.87	0.00	0.00%	34.87	34.87	34.87	0.00
Mar 26 2024	34.87	0.00	0.00%	34.87	34.87	34.87	0.00
Mar 25 2024	34.87	0.00	0.00%	34.87	34.87	34.87	0.00
Mar 22 2024	34.87	-1.10	-3.06%	34.87	34.87	34.87	30

Fresenius Medical Care

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions