UK markets open in 4 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,516.41 +309.28 (+1.70%) CRUDE OIL
79.11 +0.16 (+0.20%) GOLD FUTURES
2,310.30 +0.70 (+0.03%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,268.41 +1,383.86 (+3.02%)
Fresenius Medical Care AG & Co. KGaA (FME.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | 15 |
| 02 May 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | - |
| 30 Apr 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | 15 |
| 29 Apr 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| 26 Apr 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| 25 Apr 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | - |
| 24 Apr 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| 23 Apr 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 22 Apr 2024 | 36.67 | 38.96 | 36.67 | 38.96 | 38.96 | 110 |
| 19 Apr 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
| 18 Apr 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
| 17 Apr 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
| 16 Apr 2024 | 35.10 | 35.10 | 35.06 | 35.06 | 35.06 | 50 |
| 15 Apr 2024 | 35.10 | 35.10 | 34.94 | 34.94 | 34.94 | 76 |
| 12 Apr 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
| 11 Apr 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
| 10 Apr 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
| 09 Apr 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
| 08 Apr 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
| 05 Apr 2024 | 34.68 | 34.68 | 34.56 | 34.56 | 34.56 | 225 |
| 04 Apr 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
| 03 Apr 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
| 02 Apr 2024 | 35.35 | 35.35 | 34.81 | 34.81 | 34.81 | 40 |
| 28 Mar 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
| 27 Mar 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
| 26 Mar 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
| 25 Mar 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| 22 Mar 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
| 21 Mar 2024 | 35.96 | 35.96 | 35.11 | 35.11 | 35.11 | 47 |
| 20 Mar 2024 | 35.62 | 35.71 | 35.62 | 35.71 | 35.71 | 20 |
| 19 Mar 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
| 18 Mar 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | 195 |
| 15 Mar 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
| 14 Mar 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
| 13 Mar 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
| 12 Mar 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
| 11 Mar 2024 | 37.03 | 37.03 | 36.75 | 36.75 | 36.75 | 219 |
| 08 Mar 2024 | 37.68 | 37.74 | 37.68 | 37.74 | 37.74 | 90 |
| 07 Mar 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| 06 Mar 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | 10 |
| 05 Mar 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
| 04 Mar 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
| 01 Mar 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
| 29 Feb 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
| 28 Feb 2024 | 36.08 | 36.34 | 36.08 | 36.34 | 36.34 | 30 |
| 27 Feb 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
| 26 Feb 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
| 23 Feb 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
| 22 Feb 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
| 21 Feb 2024 | 37.87 | 37.87 | 35.61 | 35.61 | 35.61 | 100 |
| 20 Feb 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | 1 |
| 19 Feb 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| 16 Feb 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 15 Feb 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| 14 Feb 2024 | 37.04 | 39.30 | 37.04 | 39.30 | 39.30 | 60 |
| 13 Feb 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
| 12 Feb 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
| 09 Feb 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 08 Feb 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
| 07 Feb 2024 | 36.70 | 36.70 | 36.64 | 36.64 | 36.64 | 27 |
| 06 Feb 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
| 05 Feb 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
| 02 Feb 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
| 01 Feb 2024 | 35.59 | 35.90 | 35.59 | 35.90 | 35.90 | 140 |
| 31 Jan 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
| 30 Jan 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
| 29 Jan 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| 26 Jan 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
| 25 Jan 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
| 24 Jan 2024 | 36.15 | 36.60 | 36.15 | 36.60 | 36.60 | 30 |
| 23 Jan 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
| 22 Jan 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
| 19 Jan 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
| 18 Jan 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
| 17 Jan 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
| 16 Jan 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
| 15 Jan 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| 12 Jan 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| 11 Jan 2024 | 36.83 | 37.36 | 36.83 | 37.36 | 37.36 | 20 |
| 10 Jan 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| 09 Jan 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| 08 Jan 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 05 Jan 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| 04 Jan 2024 | 37.68 | 37.92 | 37.68 | 37.92 | 37.92 | 280 |
| 03 Jan 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| 02 Jan 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| 29 Dec 2023 | 37.82 | 37.84 | 37.82 | 37.82 | 37.82 | - |
| 28 Dec 2023 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
| 27 Dec 2023 | 37.99 | 37.99 | 37.94 | 37.94 | 37.94 | 600 |
| 22 Dec 2023 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 21 Dec 2023 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| 20 Dec 2023 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| 19 Dec 2023 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 18 Dec 2023 | 37.82 | 37.82 | 37.55 | 37.55 | 37.55 | 150 |
| 15 Dec 2023 | 38.75 | 38.75 | 38.22 | 38.22 | 38.22 | 17 |
| 14 Dec 2023 | 38.49 | 39.06 | 38.49 | 39.06 | 39.06 | 40 |
| 13 Dec 2023 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 12 Dec 2023 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| 11 Dec 2023 | 37.80 | 38.53 | 37.80 | 38.53 | 38.53 | 130 |
| 08 Dec 2023 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| *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.