UK Markets closed

Fresenius Medical Care AG & Co. KGaA (0H9X.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
57.85-1.63 (-2.74%)
At close: 06:29PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202259.3159.4257.6457.8557.85140,412
20 Jan 202259.7860.4259.4859.4859.48137,674
19 Jan 202260.9061.3259.5059.8459.84332,840
18 Jan 202260.2361.5460.2261.4661.46339,326
17 Jan 202259.3060.8459.0060.6660.66484,142
14 Jan 202257.5059.3457.4059.1059.10174,446
13 Jan 202257.3958.5257.2057.5057.50299,469
12 Jan 202258.0258.1057.0257.2657.2661,049
11 Jan 202257.9458.2857.6257.9757.97239,336
10 Jan 202256.9658.2656.8857.8557.85139,675
07 Jan 202256.2156.5455.6456.3256.32136,979
06 Jan 202255.6756.4255.6056.4256.4264,528
05 Jan 202257.1957.3855.4656.2056.2079,920
04 Jan 202257.1757.4456.7857.1757.17150,403
31 Dec 202157.1857.1857.1857.1857.18-
30 Dec 202157.4557.5457.0057.1857.1833,840
29 Dec 202156.8457.3856.6857.1857.18221,758
24 Dec 202156.4256.4256.4256.4256.42-
23 Dec 202155.5956.5455.4056.4256.4284,952
22 Dec 202154.8855.4454.5855.3855.3884,465
21 Dec 202153.4954.9853.1054.7454.74479,853
20 Dec 202153.8854.3452.0653.3653.36417,013
17 Dec 202153.8454.5253.6654.2054.20301,288
16 Dec 202153.4953.9853.1053.8153.81124,849
15 Dec 202154.5453.8652.8652.9652.96196,670
14 Dec 202154.6555.2654.3054.3454.3457,993
13 Dec 202153.8854.4453.5854.2654.2681,684
10 Dec 202154.5254.5653.5054.0654.06134,856
09 Dec 202155.7756.1454.6654.7954.79261,209
08 Dec 202156.0356.5455.2855.5555.55170,771
07 Dec 202155.9756.1255.4055.8455.84176,346
06 Dec 202154.3355.9254.3855.8355.83134,313
03 Dec 202154.1654.4053.3253.8153.81122,857
02 Dec 202153.3253.9053.1053.6253.62288,855
01 Dec 202152.9153.8253.0053.6653.66250,592
30 Nov 202153.2253.3252.2453.1453.1462,660
29 Nov 202153.8054.0053.1053.4253.42141,656
26 Nov 202153.9254.0252.7853.5553.55541,724
25 Nov 202155.5255.6254.5454.6454.6434,970
24 Nov 202156.0455.8255.1055.4055.40255,104
23 Nov 202155.4056.2055.3055.7855.7883,239
22 Nov 202155.5655.8054.8055.6255.62645,901
19 Nov 202156.5356.8455.1255.7755.77218,756
18 Nov 202156.9257.0056.0856.3956.3945,938
17 Nov 202157.9557.9656.6056.8156.8153,717
16 Nov 202157.8658.6858.0058.1158.11133,009
15 Nov 202157.7758.1057.5057.8857.8885,096
12 Nov 202158.1958.5857.7457.8857.8872,781
11 Nov 202158.8359.2057.6457.8657.8651,523
10 Nov 202158.4559.1458.0459.0159.0129,136
09 Nov 202159.5359.8258.2258.2358.2366,440
08 Nov 202161.1461.3459.9460.7760.77183,566
05 Nov 202159.2861.9259.1461.4661.46241,716
04 Nov 202158.3359.6258.0659.3359.3363,066
03 Nov 202159.2059.2457.3857.8657.86127,302
02 Nov 202158.7161.5658.7659.4459.44166,237
01 Nov 202157.7658.9057.6058.7858.78169,338
29 Oct 202157.8658.0457.3657.7657.76147,822
28 Oct 202158.8659.8459.2659.7459.7411,932
27 Oct 202158.9560.1659.0259.7059.7073,601
26 Oct 202161.7960.6459.1659.1659.16194,722
25 Oct 202161.4761.8961.1061.7561.7526,559
22 Oct 202161.8661.9061.1661.2061.20106,711
21 Oct 202160.9461.8460.9061.5161.5127,960
20 Oct 202160.9561.4560.9061.1361.1339,556
19 Oct 202160.6260.9460.0660.7460.7445,455
18 Oct 202161.0561.1059.9660.2860.2829,055
15 Oct 202161.2761.2860.6461.0861.08160,083
14 Oct 202160.8961.5460.7261.3661.36102,049
13 Oct 202160.5060.9260.4060.7860.7831,161
12 Oct 202160.4360.9460.4060.7160.71113,247
11 Oct 202160.2461.2260.0661.0361.0377,497
08 Oct 202160.6560.9460.1060.3560.35100,441
07 Oct 202160.1460.5059.8860.2160.21107,079
06 Oct 202159.9660.0459.4659.8259.8292,754
05 Oct 202160.7161.0660.1460.2260.22127,689
04 Oct 202160.3961.7460.4460.6460.64127,347
01 Oct 202160.3260.8860.1860.5960.5960,704
30 Sept 202160.9961.2860.5260.9460.94101,908
29 Sept 202160.9661.1060.4060.8760.8735,968
28 Sept 202161.0761.4460.5460.7060.70131,772
27 Sept 202161.8762.1261.1861.4861.4855,187
24 Sept 202161.2161.6460.9661.5661.56328,576
23 Sept 202162.6962.9061.2661.3361.33136,821
22 Sept 202161.6062.9660.3062.1662.16532,421
21 Sept 202160.1861.9460.2061.6261.62178,552
20 Sept 202159.5560.6859.5260.4460.44311,986
17 Sept 202160.1860.6659.8860.3460.34358,787
16 Sept 202160.4760.4859.7259.9459.9465,401
15 Sept 202161.7861.6259.9460.4060.4061,882
14 Sept 202161.8062.8861.7861.9361.9362,517
13 Sept 202162.3262.6461.7461.8061.80101,723
10 Sept 202162.2362.9461.7862.2762.27136,743
09 Sept 202165.0665.4464.8665.1365.1362,158
08 Sept 202165.5065.5464.8465.3965.3933,351
07 Sept 202165.4965.7865.2465.7865.7846,081
06 Sept 202165.1665.8065.0265.7565.7524,923
03 Sept 202165.6265.5864.5264.9364.9315,687
02 Sept 202165.3965.5464.8065.2965.2983,565
01 Sept 202166.0166.6865.3265.3565.3569,532
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...