User Notice: The site will be occasionally unavailable due to scheduled maintenance this weekend. Please accept our apologies for any inconvenience.

FME

Fresenius Medical Care Historical Data

Best deals to access real time data!
Real-time Level 1 for Borsa Italiana
Monthly Subscription
for only
$14.77
Italian Stock Exchange Level 2
Monthly Subscription
for only
$23.29
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Fresenius Medical Care FME Italy Ordinary Share DE0005785802
  Price Change Change Percent Stock Price Last Traded
0.42 0.65% 64.72 11:29:10
Open Price Low Price High Price Close Price Prev Close
64.82 64.72 65.08 64.72 64.30
more quote information »

FME Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week65.9066.8463.1464.93600-1.18-1.79%
1 Month63.3466.8463.0064.346131.382.18%
3 Months59.2066.8457.0061.677065.529.32%
6 Months72.6275.0655.3861.11731-7.90-10.88%
1 Year73.0079.9055.3862.64487-8.28-11.34%
3 Years84.3890.7254.4265.90325-19.66-23.3%
5 Years78.7093.0654.4269.33296-13.98-17.76%

FME 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 06 2021 64.30 -2.06 -3.1% 63.14 65.04 63.14 2,543
May 05 2021 66.36 0.04 0.06% 66.82 66.82 66.36 55
May 04 2021 66.32 -0.52 -0.78% 66.82 66.82 66.32 223
May 03 2021 66.84 0.44 0.66% 66.84 66.84 66.84 200
Apr 30 2021 66.40 1.16 1.78% 65.90 66.44 65.90 288
Apr 29 2021 65.24 -0.34 -0.52% 65.24 65.24 65.24 210
Apr 28 2021 65.58 0.00 0.0% 65.58 65.58 65.58 0.00
Apr 27 2021 65.58 -0.36 -0.55% 65.30 66.00 64.98 328
Apr 26 2021 65.94 0.00 0.0% 65.94 65.94 65.94 0.00
Apr 23 2021 65.94 0.30 0.46% 65.62 65.94 65.62 36
Apr 22 2021 65.64 0.64 0.98% 65.64 65.64 65.64 77
Apr 21 2021 65.00 0.98 1.53% 64.10 65.00 64.10 102
Apr 20 2021 64.02 -0.20 -0.31% 64.00 64.02 64.00 118
Apr 19 2021 64.22 1.22 1.94% 63.42 64.40 63.42 1,745
Apr 16 2021 63.00 -0.60 -0.94% 63.18 63.18 63.00 48
Apr 15 2021 63.60 0.00 0.0% 63.60 63.60 63.60 0.00
Apr 14 2021 63.60 0.00 0.0% 63.60 63.60 63.60 0.00
Apr 13 2021 63.60 0.26 0.41% 63.40 63.60 63.40 3,510
Apr 12 2021 63.34 0.00 0.0% 63.34 63.34 63.34 0.00
Apr 09 2021 63.34 0.32 0.51% 63.34 63.34 63.34 35
Apr 08 2021 63.02 0.00 0.0% 63.24 63.24 63.02 300
Apr 07 2021 63.02 -0.06 -0.1% 63.02 63.02 63.02 16
See More Historical Prices ยป
Your Recent History
BIT
FME
Fresenius ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20210507 23:06:44