UK Markets closed

Fresenius Medical Care AG & Co. KGaA (FME.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
47.58-0.05 (-0.10%)
At close: 05:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202247.0447.5846.7647.5847.58610,101
30 Jun 202247.4247.7547.0647.6347.63922,356
29 Jun 202247.2748.1947.2148.0148.01694,850
28 Jun 202248.0648.5147.4447.8047.80772,051
27 Jun 202248.8149.1546.9147.6947.691,415,945
24 Jun 202246.2347.5646.0947.0947.09896,521
23 Jun 202245.0646.2344.6146.1646.16867,651
22 Jun 202244.8045.8643.5345.0245.021,854,594
21 Jun 202249.8050.2244.3445.3145.311,843,771
20 Jun 202249.4750.1849.2049.8149.81488,692
17 Jun 202249.9550.0649.4449.4449.441,562,357
16 Jun 202249.9450.5049.4249.9049.90766,952
15 Jun 202250.5650.9250.3450.4450.44671,651
14 Jun 202251.3451.5450.4650.4650.46800,354
13 Jun 202250.2251.6650.1651.3251.32824,715
10 Jun 202251.0051.1050.1051.0251.02809,232
09 Jun 202252.9052.9051.2051.2851.28824,491
08 Jun 202254.0854.2052.9653.1053.10546,915
07 Jun 202253.4054.1653.0054.1654.16823,232
06 Jun 202253.7454.3453.4253.6253.62388,175
03 Jun 202253.4454.4653.2853.3053.30523,873
02 Jun 202255.1855.1855.1855.1855.18-
01 Jun 202256.7857.0055.1655.1855.18-
31 May 202256.8657.2256.5856.6456.64811,457
30 May 202256.6856.6856.6856.6856.68-
27 May 202256.6856.6856.6856.6856.68-
26 May 202256.7456.8856.4056.6856.68333,454
25 May 202255.9455.9455.9455.9455.94-
24 May 202255.5056.5855.5055.9455.94485,781
23 May 202256.9857.1055.7056.0856.08385,545
20 May 202256.0056.7655.8456.3056.30429,489
19 May 202256.4056.4055.4255.8255.82463,523
18 May 202256.7857.1856.7056.8256.82345,739
17 May 202257.5257.5256.5656.8656.86389,365
16 May 202256.0056.9455.8256.9456.94392,531
13 May 202256.6056.6056.6056.6056.60-
12 May 202257.7258.1056.6056.6056.60803,644
11 May 202258.2458.8458.1258.6058.60624,430
10 May 202258.0058.7657.6858.4258.42384,075
09 May 202257.6058.0257.3057.5657.56512,462
06 May 202259.1059.1059.1059.1059.10-
05 May 202258.6059.9258.0459.1059.10583,481
04 May 202259.1459.9256.6058.0058.00939,437
03 May 202259.0660.4058.9060.4060.40468,421
02 May 202258.6259.5056.0258.8658.86495,411
29 Apr 202260.1260.5458.6459.4459.44520,986
28 Apr 202260.1260.6059.7659.9459.94332,545
27 Apr 202259.6859.6859.6859.6859.68-
26 Apr 202260.8460.8459.6259.6859.68520,086
25 Apr 202261.1661.1659.9260.4060.40605,274
22 Apr 202262.9063.4661.8261.8261.82565,807
21 Apr 202263.2263.2263.2263.2263.22-
20 Apr 202262.5063.2662.1263.2263.22329,164
19 Apr 202262.0862.7861.1862.4662.46408,861
14 Apr 202262.3862.8061.5862.5662.56542,452
13 Apr 202261.8862.4261.7462.2062.20355,074
12 Apr 202261.8062.3861.6462.2062.20484,333
11 Apr 202262.7463.6062.4062.6062.60494,075
08 Apr 202261.8063.4461.6463.4463.44729,241
07 Apr 202261.1661.5460.5861.1061.10441,995
06 Apr 202260.7661.6660.4660.9260.92361,596
05 Apr 202260.8461.1659.8460.9060.90279,104
04 Apr 202261.2061.2460.4260.9060.90232,565
01 Apr 202260.5861.2260.2260.9260.92374,033
31 Mar 202260.3661.0860.2460.7660.76576,647
30 Mar 202260.0460.3459.3260.0060.00469,207
29 Mar 202261.4661.4659.9059.9859.98782,501
28 Mar 202260.1461.4060.0460.7460.74536,817
25 Mar 202258.9460.2858.4460.1260.12579,470
24 Mar 202259.2859.6858.4058.5858.58640,617
23 Mar 202259.7860.8859.1859.2459.24312,791
22 Mar 202259.4060.0058.9459.6859.68353,554
21 Mar 202260.1060.8859.4659.4659.46582,098
18 Mar 202261.0061.2660.0260.3460.341,242,827
17 Mar 202261.0061.9460.4061.2261.22769,381
16 Mar 202260.0060.9459.6860.7060.70812,891
15 Mar 202258.4259.1857.7058.9458.94678,944
14 Mar 202258.2059.8258.1859.0259.02698,174
11 Mar 202257.1659.4456.9257.9457.941,236,897
10 Mar 202257.2058.0055.7657.2457.24845,991
09 Mar 202255.7858.0055.6857.3457.341,133,420
08 Mar 202253.2254.7453.0054.2454.241,011,992
07 Mar 202252.6653.7250.9853.5253.521,065,186
04 Mar 202255.1255.2653.2653.6053.60877,075
03 Mar 202256.5856.6255.1855.6255.62480,059
02 Mar 202255.7257.1455.2256.6256.62694,204
01 Mar 202257.8858.2856.1056.2056.20733,289
28 Feb 202256.8057.9656.3657.3257.32946,112
25 Feb 202256.1857.8855.7057.8057.80679,446
24 Feb 202255.8256.5654.9655.7255.721,004,680
23 Feb 202259.8860.0257.0257.8057.80846,513
22 Feb 202258.8462.4058.0060.1660.161,422,174
21 Feb 202259.5860.3658.6658.8458.84544,321
18 Feb 202259.0059.9858.8659.3659.36393,413
17 Feb 202259.5059.6258.7859.2059.20417,455
16 Feb 202258.4059.7058.3059.4859.48418,427
15 Feb 202257.7258.5257.3658.4458.44449,178
14 Feb 202256.8857.8456.0657.8257.82632,069
11 Feb 202257.9057.9055.5257.7057.701,190,473
10 Feb 202260.1061.0658.9859.0659.06607,116
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...