UK markets closed

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

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
40.41-0.08 (-0.20%)
At close: 08:03AM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202440.4140.4140.4140.4140.4170
17 May 20241.19 Dividend
16 May 202441.6841.6841.6841.6840.4970
15 May 202440.8440.8440.8440.8439.6715
14 May 202440.3240.9140.3240.9139.742
13 May 202440.5040.5040.2740.2739.12115
10 May 202438.7938.7938.7938.7937.68-
09 May 202438.5438.5438.5438.5437.44-
08 May 202437.4237.4237.4237.4236.35-
07 May 202439.2039.2039.2039.2038.08-
06 May 202439.0439.0439.0439.0437.93-
03 May 202440.7040.7040.7040.7039.54-
02 May 202439.3339.3339.3339.3338.21-
30 Apr 202438.7638.7638.7638.7637.6515
29 Apr 202437.4837.4837.4837.4836.41-
26 Apr 202437.7737.7737.7737.7736.69-
25 Apr 202438.9338.9338.9338.9337.82-
24 Apr 202440.0540.0540.0540.0538.91-
23 Apr 202439.0339.0339.0339.0337.92-
22 Apr 202436.6738.9636.6738.9637.85110
19 Apr 202435.8635.8635.8635.8634.84-
18 Apr 202435.5235.5235.5235.5234.51-
17 Apr 202434.9834.9834.9834.9833.98-
16 Apr 202435.1035.1035.0635.0634.0650
15 Apr 202435.1035.1034.9434.9433.9476
12 Apr 202435.3035.3035.3035.3034.29-
11 Apr 202435.4835.4835.4835.4834.47-
10 Apr 202435.3635.3635.3635.3634.35-
09 Apr 202434.8134.8134.8134.8133.82-
08 Apr 202434.5434.5434.5434.5433.55-
05 Apr 202434.6834.6834.5634.5633.57225
04 Apr 202434.5534.5534.5534.5533.56-
03 Apr 202434.7434.7434.7434.7433.75-
02 Apr 202435.3535.3534.8134.8133.8240
28 Mar 202435.4935.4935.4935.4934.48-
27 Mar 202434.7834.7834.7834.7833.79-
26 Mar 202434.8634.8634.8634.8633.86-
25 Mar 202434.5134.5134.5134.5133.52-
22 Mar 202435.0135.0135.0135.0134.01-
21 Mar 202435.9635.9635.1135.1134.1147
20 Mar 202435.6235.7135.6235.7134.6920
19 Mar 202434.7334.7334.7334.7333.74-
18 Mar 202434.9134.9134.9134.9133.91195
15 Mar 202435.9635.9635.9635.9634.93-
14 Mar 202436.5836.5836.5836.5835.54-
13 Mar 202436.7336.7336.7336.7335.68-
12 Mar 202436.8836.8836.8836.8835.83-
11 Mar 202437.0337.0336.7536.7535.70219
08 Mar 202437.6837.7437.6837.7436.6690
07 Mar 202436.8636.8636.8636.8635.81-
06 Mar 202438.3238.3238.3238.3237.2310
05 Mar 202434.4434.4434.4434.4433.46-
04 Mar 202435.4335.4335.4335.4334.42-
01 Mar 202435.3935.3935.3935.3934.38-
29 Feb 202435.5835.5835.5835.5834.56-
28 Feb 202436.0836.3436.0836.3435.3030
27 Feb 202436.2936.2936.2936.2935.25-
26 Feb 202435.3935.3935.3935.3934.38-
23 Feb 202435.8835.8835.8835.8834.86-
22 Feb 202435.3935.3935.3935.3934.38-
21 Feb 202437.8737.8735.6135.6134.59100
20 Feb 202439.9139.9139.9139.9138.771
19 Feb 202438.9638.9638.9638.9637.85-
16 Feb 202438.7638.7638.7638.7637.65-
15 Feb 202439.3539.3539.3539.3538.23-
14 Feb 202437.0439.3037.0439.3038.1860
13 Feb 202437.0437.0437.0437.0435.98-
12 Feb 202436.0136.0136.0136.0134.98-
09 Feb 202436.3236.3236.3236.3235.28-
08 Feb 202436.6736.6736.6736.6735.62-
07 Feb 202436.7036.7036.6436.6435.5927
06 Feb 202435.9635.9635.9635.9634.93-
05 Feb 202435.6635.6635.6635.6634.64-
02 Feb 202435.9335.9335.9335.9334.90-
01 Feb 202435.5935.9035.5935.9034.88140
31 Jan 202435.8735.8735.8735.8734.85-
30 Jan 202436.7836.7836.7836.7835.73-
29 Jan 202436.6836.6836.6836.6835.63-
26 Jan 202436.2836.2836.2836.2835.24-
25 Jan 202436.4436.4436.4436.4435.40-
24 Jan 202436.1536.6036.1536.6035.5630
23 Jan 202436.2236.2236.2236.2235.19-
22 Jan 202435.6535.6535.6535.6534.63-
19 Jan 202435.4935.4935.4935.4934.48-
18 Jan 202435.1235.1235.1235.1234.12-
17 Jan 202435.7735.7735.7735.7734.75-
16 Jan 202436.2136.2136.2136.2135.18-
15 Jan 202436.8536.8536.8536.8535.80-
12 Jan 202436.8536.8536.8536.8535.80-
11 Jan 202436.8337.3636.8337.3636.2920
10 Jan 202437.0137.0137.0137.0135.95-
09 Jan 202437.4637.4637.4637.4636.39-
08 Jan 202436.9036.9036.9036.9035.85-
05 Jan 202437.9737.9737.9737.9736.89-
04 Jan 202437.6837.9237.6837.9236.84280
03 Jan 202438.6338.6338.6338.6337.53-
02 Jan 202437.8237.8237.8237.8236.74-
29 Dec 202337.8237.8437.8237.8236.74-
28 Dec 202337.8137.8137.8137.8136.73-
27 Dec 202337.9937.9937.9437.9436.86600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...