UK markets open in 1 hour 28 minutes
NIKKEI 225
38,614.94 -331.99 (-0.85%) HANG SENG
19,280.70 +60.08 (+0.31%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,418.20 -7.70 (-0.32%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,962.32 -909.58 (-1.63%)
Fresenius Medical Care AG (FMCQF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:41AM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - |
| 20 May 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | 200 |
| 17 May 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - |
| 17 May 2024 | 1.294 Dividend | |||||
| 16 May 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 45.76 | - |
| 15 May 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 45.76 | 300 |
| 14 May 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 43.12 | 1,000 |
| 13 May 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 41.77 | - |
| 10 May 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 41.77 | 1,000 |
| 09 May 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 40.84 | - |
| 08 May 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 40.84 | 1,000 |
| 07 May 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 40.75 | - |
| 06 May 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 40.75 | - |
| 03 May 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 40.75 | - |
| 02 May 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 40.75 | 800 |
| 01 May 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 40.75 | - |
| 30 Apr 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 40.75 | 1,000 |
| 29 Apr 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 37.39 | - |
| 26 Apr 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 37.39 | 1,000 |
| 25 Apr 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 35.93 | - |
| 24 Apr 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 35.93 | - |
| 23 Apr 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 35.93 | - |
| 22 Apr 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 35.93 | - |
| 19 Apr 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 35.93 | - |
| 18 Apr 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 35.93 | - |
| 17 Apr 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 35.93 | - |
| 16 Apr 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 35.93 | 500 |
| 15 Apr 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 35.93 | - |
| 12 Apr 2024 | 37.21 | 37.21 | 36.95 | 36.95 | 35.93 | 200 |
| 11 Apr 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 37.14 | - |
| 10 Apr 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 37.14 | 300 |
| 09 Apr 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 36.97 | - |
| 08 Apr 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 36.97 | - |
| 05 Apr 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 36.97 | - |
| 04 Apr 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 36.97 | 300 |
| 03 Apr 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 35.46 | - |
| 02 Apr 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 35.46 | - |
| 01 Apr 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 35.46 | 1,500 |
| 28 Mar 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 38.13 | - |
| 27 Mar 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 38.13 | - |
| 26 Mar 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 38.13 | - |
| 25 Mar 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 38.13 | - |
| 22 Mar 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 38.13 | 400 |
| 21 Mar 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 38.13 | - |
| 20 Mar 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 38.13 | - |
| 19 Mar 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 38.13 | - |
| 18 Mar 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 38.13 | - |
| 15 Mar 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 38.13 | - |
| 14 Mar 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 38.13 | 100 |
| 13 Mar 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 39.08 | - |
| 12 Mar 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 39.08 | - |
| 11 Mar 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 39.08 | 400 |
| 08 Mar 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 40.87 | - |
| 07 Mar 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 40.87 | - |
| 06 Mar 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 40.87 | - |
| 05 Mar 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 40.87 | - |
| 04 Mar 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 40.87 | - |
| 01 Mar 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 40.87 | - |
| 29 Feb 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 40.87 | - |
| 28 Feb 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 40.87 | - |
| 27 Feb 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 40.87 | - |
| 26 Feb 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 40.87 | - |
| 23 Feb 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 40.87 | - |
| 22 Feb 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 40.87 | - |
| 21 Feb 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 40.87 | - |
| 20 Feb 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 40.87 | - |
| 16 Feb 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 40.87 | - |
| 15 Feb 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 40.87 | 800 |
| 14 Feb 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 36.95 | - |
| 13 Feb 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 36.95 | - |
| 12 Feb 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 36.95 | - |
| 09 Feb 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 36.95 | - |
| 08 Feb 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 36.95 | - |
| 07 Feb 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 36.95 | - |
| 06 Feb 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 36.95 | - |
| 05 Feb 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 36.95 | - |
| 02 Feb 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 36.95 | - |
| 01 Feb 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 36.95 | - |
| 31 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 36.95 | - |
| 30 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 36.95 | - |
| 29 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 36.95 | - |
| 26 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 36.95 | - |
| 25 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 36.95 | 500 |
| 24 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 36.95 | - |
| 23 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 36.95 | - |
| 22 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 36.95 | - |
| 19 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 36.95 | - |
| 18 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 36.95 | - |
| 17 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 36.95 | 1,400 |
| 16 Jan 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 38.84 | - |
| 12 Jan 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 38.84 | - |
| 11 Jan 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 38.84 | 300 |
| 10 Jan 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 40.33 | - |
| 09 Jan 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 40.33 | - |
| 08 Jan 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 40.33 | - |
| 05 Jan 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 40.33 | - |
| 04 Jan 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 40.33 | - |
| 03 Jan 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 40.33 | 24,100 |
| 02 Jan 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 40.33 | - |
| 29 Dec 2023 | 41.47 | 41.47 | 41.47 | 41.47 | 40.33 | - |
| *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.