UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.02 -2.91 (-3.55%) GOLD FUTURES
2,314.20 +11.30 (+0.49%) DOW
38,052.00 +236.08 (+0.62%) Bitcoin GBP
46,283.18 -2,008.16 (-4.16%)
Fresenius Medical Care AG (FMCQF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 11:46AM EDT. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 1,000 |
| 29 Apr 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| 26 Apr 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | 1,000 |
| 25 Apr 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| 24 Apr 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| 23 Apr 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| 22 Apr 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| 19 Apr 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| 18 Apr 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| 17 Apr 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| 16 Apr 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 500 |
| 15 Apr 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| 12 Apr 2024 | 37.21 | 37.21 | 36.95 | 36.95 | 36.95 | 200 |
| 11 Apr 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| 10 Apr 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | 300 |
| 09 Apr 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 08 Apr 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 05 Apr 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 04 Apr 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | 300 |
| 03 Apr 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
| 02 Apr 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
| 01 Apr 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | 1,500 |
| 28 Mar 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| 27 Mar 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| 26 Mar 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| 25 Mar 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| 22 Mar 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | 400 |
| 21 Mar 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| 20 Mar 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| 19 Mar 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| 18 Mar 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| 15 Mar 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| 14 Mar 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | 100 |
| 13 Mar 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - |
| 12 Mar 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - |
| 11 Mar 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | 400 |
| 08 Mar 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
| 07 Mar 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
| 06 Mar 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
| 05 Mar 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
| 04 Mar 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
| 01 Mar 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
| 29 Feb 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
| 28 Feb 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
| 27 Feb 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
| 26 Feb 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
| 23 Feb 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
| 22 Feb 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
| 21 Feb 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
| 20 Feb 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
| 16 Feb 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
| 15 Feb 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | 800 |
| 14 Feb 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 13 Feb 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 12 Feb 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 09 Feb 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 08 Feb 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 07 Feb 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 06 Feb 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 05 Feb 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 02 Feb 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 01 Feb 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 31 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 30 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 29 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 26 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 25 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 500 |
| 24 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 23 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 22 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 19 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 18 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 17 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1,400 |
| 16 Jan 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| 12 Jan 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| 11 Jan 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | 300 |
| 10 Jan 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
| 09 Jan 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
| 08 Jan 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
| 05 Jan 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
| 04 Jan 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
| 03 Jan 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | 24,100 |
| 02 Jan 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
| 29 Dec 2023 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
| 28 Dec 2023 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | 100 |
| 27 Dec 2023 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
| 26 Dec 2023 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
| 22 Dec 2023 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
| 21 Dec 2023 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | 30,600 |
| 20 Dec 2023 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
| 19 Dec 2023 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
| 18 Dec 2023 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
| 15 Dec 2023 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | 50,100 |
| 14 Dec 2023 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | 30,000 |
| 13 Dec 2023 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | - |
| 12 Dec 2023 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | - |
| 11 Dec 2023 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | - |
| 08 Dec 2023 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | - |
| 07 Dec 2023 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | - |
| 06 Dec 2023 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | - |
| *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.