UK Markets closed

Fresenius Medical Care AG & Co. KGaA (FMCQF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
57.080.00 (0.00%)
As of 03:03PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 May 202257.0857.0857.0857.0857.08200
18 May 202261.0061.0061.0061.0061.00-
17 May 202261.0061.0061.0061.0061.00-
16 May 202261.0061.0061.0061.0061.00-
13 May 202261.0061.0061.0061.0061.00-
12 May 202261.0061.0061.0061.0061.00-
11 May 202261.0061.0061.0061.0061.0075,400
10 May 202261.0061.0061.0061.0061.00-
09 May 202261.0061.0061.0061.0061.00-
06 May 202261.0061.0061.0061.0061.00-
05 May 202261.0061.0061.0061.0061.00-
04 May 202261.0061.0061.0061.0061.00700
03 May 202266.9466.9466.9466.9466.94-
02 May 202266.9466.9466.9466.9466.94-
29 Apr 202266.9466.9466.9466.9466.94-
28 Apr 202266.9466.9466.9466.9466.94100
27 Apr 202266.9466.9466.9466.9466.94-
26 Apr 202266.9466.9466.9466.9466.94-
25 Apr 202266.9466.9466.9466.9466.94-
22 Apr 202266.9466.9466.9466.9466.94-
21 Apr 202266.9466.9466.9466.9466.94-
20 Apr 202266.9466.9466.9466.9466.94-
19 Apr 202266.9666.9666.7666.9466.941,600
18 Apr 202264.7564.7564.7564.7564.75-
14 Apr 202264.7564.7564.7564.7564.75-
13 Apr 202264.7564.7564.7564.7564.75-
12 Apr 202264.7564.7564.7564.7564.75-
11 Apr 202264.7564.7564.7564.7564.75-
08 Apr 202264.7564.7564.7564.7564.75-
07 Apr 202264.7564.7564.7564.7564.75-
06 Apr 202264.7564.7564.7564.7564.75-
05 Apr 202264.7564.7564.7564.7564.75-
04 Apr 202264.7564.7564.7564.7564.75-
01 Apr 202264.7564.7564.7564.7564.75-
31 Mar 202264.7564.7564.7564.7564.75-
30 Mar 202264.7564.7564.7564.7564.75-
29 Mar 202264.7564.7564.7564.7564.75-
28 Mar 202264.7564.7564.7564.7564.75100
25 Mar 202264.7564.7564.7564.7564.7546,000
24 Mar 202266.6366.6366.6366.6366.63182,500
23 Mar 202263.3963.3963.3963.3963.39-
22 Mar 202263.3963.3963.3963.3963.39100
21 Mar 202263.3963.3963.3963.3963.39-
18 Mar 202263.3963.3963.3963.3963.39-
17 Mar 202263.3963.3963.3963.3963.39-
16 Mar 202263.3963.3963.3963.3963.39-
15 Mar 202263.3963.3963.3963.3963.39-
14 Mar 202263.3963.3963.3963.3963.39100
11 Mar 202263.3963.3963.3963.3963.393,600
10 Mar 202263.3963.3963.3963.3963.39-
09 Mar 202263.3963.3963.3963.3963.391,600
08 Mar 202270.0070.0070.0070.0070.00-
07 Mar 202270.0070.0070.0070.0070.00-
04 Mar 202270.0070.0070.0070.0070.00-
03 Mar 202270.0070.0070.0070.0070.00600
02 Mar 202270.0070.0070.0070.0070.00-
01 Mar 202270.0070.0070.0070.0070.00-
28 Feb 202270.0070.0070.0070.0070.00-
25 Feb 202270.0070.0070.0070.0070.00-
24 Feb 202270.0070.0070.0070.0070.00-
23 Feb 202270.0070.0070.0070.0070.00-
22 Feb 202270.0070.0070.0070.0070.00-
18 Feb 202270.0070.0070.0070.0070.00-
17 Feb 202270.0070.0070.0070.0070.00-
16 Feb 202270.0070.0070.0070.0070.002,300
15 Feb 202270.0070.0070.0070.0070.00-
14 Feb 202270.0070.0070.0070.0070.00-
11 Feb 202270.0070.0070.0070.0070.00-
10 Feb 202270.0070.0070.0070.0070.00-
09 Feb 202270.0070.0070.0070.0070.00-
08 Feb 202270.0070.0070.0070.0070.0020,000
07 Feb 202270.0070.0070.0070.0070.00-
04 Feb 202270.0070.0070.0070.0070.00-
03 Feb 202270.0070.0070.0070.0070.00100
02 Feb 202267.3867.3867.3867.3867.38-
01 Feb 202267.3867.3867.3867.3867.38-
31 Jan 202267.3867.3867.3867.3867.38300
28 Jan 202267.9667.9667.9667.9667.96-
27 Jan 202267.9667.9667.9667.9667.96-
26 Jan 202267.9667.9667.9667.9667.96-
25 Jan 202267.9667.9667.9667.9667.96-
24 Jan 202267.9667.9667.9667.9667.96-
21 Jan 202267.9667.9667.9667.9667.96-
20 Jan 202267.9667.9667.9667.9667.96-
19 Jan 202267.9667.9667.9667.9667.96100
18 Jan 202269.5069.5069.4069.4069.40500
14 Jan 202264.0064.0064.0064.0064.00-
13 Jan 202264.0064.0064.0064.0064.00-
12 Jan 202264.0064.0064.0064.0064.00-
11 Jan 202264.0064.0064.0064.0064.00-
10 Jan 202264.0064.0064.0064.0064.00-
07 Jan 202264.0064.0064.0064.0064.00-
06 Jan 202264.0064.0064.0064.0064.00-
05 Jan 202264.0064.0064.0064.0064.00-
04 Jan 202264.0064.0064.0064.0064.00-
03 Jan 202264.0064.0064.0064.0064.00-
31 Dec 202164.0064.0064.0064.0064.00-
30 Dec 202164.0064.0064.0064.0064.00500
29 Dec 202162.7162.7162.7162.7162.71-
28 Dec 202162.7162.7162.7162.7162.71-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...