Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Fresenius Medical Care AG (FME)
Fresenius Medical Care AG (FME) Historical

FME Fresenius Medical Care AG

38.72

-1.20 (-3.01%)

Jun 13 2024 - Closed

Realtime Data

FME Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 13 2024	38.62	-1.32	-3.30%	39.77	40.06	38.47	6,289
Jun 12 2024	39.94	0.93	2.38%	39.15	40.00	39.15	7,522
Jun 11 2024	39.01	-0.22	-0.56%	39.23	39.69	38.99	6,528
Jun 10 2024	39.23	-0.48	-1.21%	39.78	39.78	39.22	6,218
Jun 07 2024	39.71	0.49	1.25%	39.48	39.89	39.39	6,212
Jun 06 2024	39.22	0.13	0.33%	39.01	39.66	38.99	4,902
Jun 05 2024	39.09	0.05	0.13%	39.19	39.72	39.06	8,821
Jun 04 2024	39.04	-0.22	-0.56%	39.01	39.47	38.93	3,731
Jun 03 2024	39.26	-0.05	-0.13%	39.30	39.77	38.99	5,642
May 31 2024	39.31	0.39	1.00%	38.89	39.31	38.89	6,681
May 30 2024	38.92	0.46	1.20%	38.11	39.03	38.11	3,984
May 29 2024	38.46	-0.67	-1.71%	38.86	38.86	38.24	3,636
May 28 2024	39.13	0.45	1.16%	38.66	39.44	37.95	2,602
May 27 2024	38.68	-0.43	-1.10%	38.96	39.11	38.64	8,047
May 24 2024	39.11	1.15	3.03%	37.90	41.35	37.90	21,338
May 23 2024	37.96	-0.55	-1.43%	38.89	38.96	37.96	7,908
May 22 2024	38.51	-1.00	-2.53%	39.48	39.71	38.51	7,889
May 21 2024	39.51	-1.06	-2.61%	40.28	40.50	39.24	5,964
May 20 2024	40.57	0.16	0.40%	40.45	40.71	40.21	1,976
May 17 2024	40.41	-0.83	-2.01%	40.37	40.66	40.06	16,248
May 16 2024	41.24	-0.21	-0.51%	41.68	42.04	41.22	28,278
May 15 2024	41.45	0.55	1.34%	40.99	41.98	40.77	23,332
May 14 2024	40.90	0.58	1.44%	40.32	41.14	40.31	22,358
May 13 2024	40.32	0.03	0.07%	40.27	40.50	39.75	6,310
May 10 2024	40.29	1.62	4.19%	38.96	40.93	38.75	15,477
May 09 2024	38.67	0.09	0.23%	38.78	39.04	38.51	2,371
May 08 2024	38.58	1.15	3.07%	37.42	39.00	37.31	24,216
May 07 2024	37.43	-2.34	-5.88%	39.30	39.30	36.60	63,315
May 06 2024	39.77	0.61	1.56%	39.27	40.13	38.98	7,264
May 03 2024	39.16	-1.05	-2.61%	40.90	40.90	39.16	10,570
May 02 2024	40.21	0.89	2.26%	39.32	40.63	39.32	13,089
Apr 30 2024	39.32	0.54	1.39%	38.51	39.69	38.38	9,567
Apr 29 2024	38.78	1.18	3.14%	37.48	38.82	37.30	7,753
Apr 26 2024	37.60	-0.34	-0.90%	37.77	38.02	37.35	3,700
Apr 25 2024	37.94	-0.78	-2.01%	38.92	38.94	37.63	5,517
Apr 24 2024	38.72	-1.55	-3.85%	40.28	40.28	38.72	12,599
Apr 23 2024	40.27	1.40	3.60%	39.07	40.31	39.01	15,258
Apr 22 2024	38.87	2.19	5.97%	36.67	39.40	36.67	34,247
Apr 19 2024	36.68	0.19	0.52%	35.87	36.75	35.71	9,562
Apr 18 2024	36.49	0.86	2.41%	35.51	36.50	35.51	8,326
Apr 17 2024	35.63	0.64	1.83%	34.98	35.77	34.98	4,525
Apr 16 2024	34.99	-0.37	-1.05%	35.31	35.58	34.88	7,968
Apr 15 2024	35.36	0.70	2.02%	35.02	35.56	34.89	14,180
Apr 12 2024	34.66	-0.64	-1.81%	35.30	36.00	34.57	14,533
Apr 11 2024	35.30	-0.16	-0.45%	35.71	35.91	35.15	4,025
Apr 10 2024	35.46	-0.02	-0.06%	35.36	36.25	35.36	15,417
Apr 09 2024	35.48	0.42	1.20%	35.05	35.49	34.60	10,704
Apr 08 2024	35.06	0.49	1.42%	34.53	35.07	34.53	13,410
Apr 05 2024	34.57	-0.13	-0.37%	34.91	34.91	34.41	11,578
Apr 04 2024	34.70	0.14	0.41%	34.54	35.30	34.54	8,337
Apr 03 2024	34.56	-0.28	-0.80%	34.74	34.91	34.14	7,137
Apr 02 2024	34.84	-0.87	-2.44%	35.35	35.44	34.60	40,489
Mar 28 2024	35.71	0.10	0.28%	35.49	36.02	35.45	10,990
Mar 27 2024	35.61	0.76	2.18%	34.78	35.68	34.77	6,908
Mar 26 2024	34.85	0.01	0.03%	34.96	34.96	34.66	14,470
Mar 25 2024	34.84	0.32	0.93%	34.49	35.16	34.37	9,086
Mar 22 2024	34.52	-0.67	-1.90%	35.09	35.53	34.52	17,459
Mar 21 2024	35.19	-0.80	-2.22%	35.96	36.11	35.06	15,791
Mar 20 2024	35.99	0.26	0.73%	35.82	35.99	35.62	6,769
Mar 19 2024	35.73	0.87	2.50%	34.76	35.97	34.76	19,312
Mar 18 2024	34.86	-0.01	-0.03%	35.03	35.20	34.75	17,222

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