Yahoo

Mail

UK markets closed

NIKKEI 225
38,405.66
+470.90(+1.24%)
HANG SENG
17,763.03
+16.12(+0.09%)
CRUDE OIL
81.68
-0.95(-1.15%)
GOLD FUTURES
2,302.40
-55.30(-2.35%)
DOW
37,920.83
-465.26(-1.21%)
Bitcoin GBP
47,927.58
-2,198.64(-4.39%)

Stocks

Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

The latest investor updates on stocks that are trending on Tuesday

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

Stuttgart - Stuttgart Delayed price. Currency in EUR

Add to watchlist

39.45

+0.90

(+2.33%)

As of 09:00PM CEST. Market open.

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	38.57	39.65	38.44	39.45	39.45	6,535
29 Apr 2024	37.49	38.81	37.45	38.55	38.55	-
26 Apr 2024	37.86	38.11	37.30	37.41	37.41	1,021
25 Apr 2024	38.78	38.80	37.64	37.70	37.70	300
24 Apr 2024	40.19	40.19	38.81	38.84	38.84	4,137
23 Apr 2024	39.02	40.19	39.02	40.05	40.05	666
22 Apr 2024	36.70	39.40	36.70	38.88	38.88	3,018
19 Apr 2024	36.07	36.75	35.70	36.54	36.54	980
18 Apr 2024	35.52	36.44	35.52	36.43	36.43	255
17 Apr 2024	34.97	35.84	34.97	35.44	35.44	160
16 Apr 2024	35.29	35.52	34.84	35.01	35.01	460
15 Apr 2024	35.15	35.56	34.94	35.15	35.15	670
12 Apr 2024	35.38	35.99	34.60	34.60	34.60	1,286
11 Apr 2024	35.57	35.86	35.16	35.32	35.32	600
10 Apr 2024	35.40	36.26	35.37	35.58	35.58	469
09 Apr 2024	34.82	35.40	34.60	35.33	35.33	1,707
08 Apr 2024	34.58	34.97	34.58	34.82	34.82	824
05 Apr 2024	34.69	34.83	34.40	34.59	34.59	2,776
04 Apr 2024	34.73	35.30	34.73	34.74	34.74	443
03 Apr 2024	34.87	34.93	34.14	34.70	34.70	1,098
02 Apr 2024	35.44	35.47	34.61	34.86	34.86	195
28 Mar 2024	35.51	36.01	35.51	35.56	35.56	1,767
27 Mar 2024	34.80	35.70	34.80	35.62	35.62	2,446
26 Mar 2024	34.88	34.95	34.67	34.78	34.78	910
25 Mar 2024	34.52	35.17	34.51	34.85	34.85	1,478
22 Mar 2024	34.88	35.52	34.52	34.52	34.52	650
21 Mar 2024	35.95	36.05	35.10	35.14	35.14	416
20 Mar 2024	35.72	35.95	35.56	35.90	35.90	370
19 Mar 2024	34.87	35.92	34.86	35.74	35.74	2,256
18 Mar 2024	34.91	35.21	34.76	34.88	34.88	92
15 Mar 2024	36.13	36.13	34.56	34.99	34.99	1,059
14 Mar 2024	36.63	36.90	35.99	36.10	36.10	400
13 Mar 2024	36.77	37.02	36.61	36.72	36.72	597
12 Mar 2024	36.89	37.00	36.57	36.82	36.82	458
11 Mar 2024	37.02	37.39	36.75	36.81	36.81	760
08 Mar 2024	37.68	37.75	37.02	37.05	37.05	430
07 Mar 2024	36.69	37.89	36.67	37.76	37.76	1,507
06 Mar 2024	38.61	38.61	36.77	36.80	36.80	376
05 Mar 2024	34.32	38.64	33.90	38.15	38.15	5,048
04 Mar 2024	35.54	35.54	34.25	34.38	34.38	1,482
01 Mar 2024	35.43	35.70	35.28	35.55	35.55	1,830
29 Feb 2024	35.63	35.88	35.11	35.32	35.32	131
28 Feb 2024	36.18	36.56	35.62	35.62	35.62	5,900
27 Feb 2024	36.31	36.45	35.70	36.15	36.15	408
26 Feb 2024	35.44	36.86	35.44	36.33	36.33	265
23 Feb 2024	35.88	35.88	35.08	35.46	35.46	296
22 Feb 2024	35.56	36.08	35.39	35.92	35.92	2,720
21 Feb 2024	37.75	37.77	35.35	35.47	35.47	4,336
20 Feb 2024	40.23	41.34	36.84	37.72	37.72	4,657
19 Feb 2024	39.01	39.39	38.64	39.35	39.35	1,314
16 Feb 2024	38.82	39.20	38.42	38.96	38.96	303
15 Feb 2024	39.40	39.45	38.75	38.87	38.87	954
14 Feb 2024	38.41	40.14	38.41	39.39	39.39	3,124
13 Feb 2024	36.96	37.69	36.96	37.54	37.54	1,682
12 Feb 2024	36.09	37.10	36.00	37.04	37.04	334
09 Feb 2024	36.34	36.63	35.92	36.12	36.12	10
08 Feb 2024	36.70	36.70	36.23	36.29	36.29	310
07 Feb 2024	36.75	37.05	36.64	36.66	36.66	380
06 Feb 2024	36.03	36.90	35.80	36.74	36.74	4,029
05 Feb 2024	35.71	36.20	35.65	35.98	35.98	350
02 Feb 2024	35.96	36.63	35.71	35.71	35.71	4,341
01 Feb 2024	35.69	36.17	35.66	35.89	35.89	684
31 Jan 2024	35.92	36.29	35.71	35.71	35.71	960
30 Jan 2024	36.80	36.86	35.81	35.91	35.91	180
29 Jan 2024	36.71	36.82	36.38	36.81	36.81	932
26 Jan 2024	36.32	37.03	36.31	36.72	36.72	540
25 Jan 2024	36.49	37.05	36.18	36.38	36.38	2,400
24 Jan 2024	36.54	37.27	36.53	36.53	36.53	1,000
23 Jan 2024	36.25	36.28	35.81	36.14	36.14	310
22 Jan 2024	35.66	36.41	35.65	36.19	36.19	1,622
19 Jan 2024	35.54	35.71	35.38	35.63	35.63	854
18 Jan 2024	35.12	35.65	35.03	35.46	35.46	144
17 Jan 2024	35.70	35.75	34.59	35.08	35.08	1,899
16 Jan 2024	36.27	36.50	36.05	36.05	36.05	2,076
15 Jan 2024	36.45	36.56	36.35	36.40	36.40	-
12 Jan 2024	36.88	37.05	36.49	36.49	36.49	80
11 Jan 2024	36.91	37.49	36.68	36.82	36.82	140
10 Jan 2024	37.05	37.31	36.70	36.74	36.74	100
09 Jan 2024	37.62	37.62	37.08	37.09	37.09	5
08 Jan 2024	36.69	37.70	36.40	37.55	37.55	850
05 Jan 2024	38.01	38.03	37.19	37.43	37.43	556
04 Jan 2024	37.73	38.28	37.70	38.04	38.04	-
03 Jan 2024	38.66	39.00	37.60	37.65	37.65	1,306
02 Jan 2024	37.88	38.69	37.87	38.63	38.63	7,640
29 Dec 2023	37.85	37.98	37.81	37.83	37.83	340
28 Dec 2023	37.79	37.96	37.67	37.82	37.82	522
27 Dec 2023	37.98	38.29	37.79	37.86	37.86	8,326
22 Dec 2023	38.09	38.20	37.83	37.99	37.99	936
21 Dec 2023	37.47	38.47	37.47	38.18	38.18	264
20 Dec 2023	37.45	38.19	37.45	37.57	37.57	652
19 Dec 2023	37.59	37.80	37.42	37.44	37.44	1,460
18 Dec 2023	38.00	38.05	37.55	37.59	37.59	318
15 Dec 2023	38.88	38.88	37.89	37.89	37.89	600
14 Dec 2023	38.51	39.50	38.51	38.82	38.82	1,490
13 Dec 2023	38.04	38.48	37.78	38.48	38.48	102
12 Dec 2023	38.36	38.86	38.03	38.04	38.04	103
11 Dec 2023	37.78	38.52	37.78	38.52	38.52	12
08 Dec 2023	37.11	38.27	37.10	38.10	38.10	1,080
07 Dec 2023	37.08	37.59	36.96	37.10	37.10	1,408
06 Dec 2023	37.71	37.71	36.92	37.17	37.17	980
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,405.66+470.90(+1.24%)

HANG SENG17,763.03+16.12(+0.09%)

CRUDE OIL81.68-0.95(-1.15%)

GOLD FUTURES2,302.40-55.30(-2.35%)

DOW37,920.83-465.26(-1.21%)

Bitcoin GBP47,927.58-2,198.64(-4.39%)

Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

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

NIKKEI 225
38,405.66
+470.90(+1.24%)

HANG SENG
17,763.03
+16.12(+0.09%)

CRUDE OIL
81.68
-0.95(-1.15%)

GOLD FUTURES
2,302.40
-55.30(-2.35%)

DOW
37,920.83
-465.26(-1.21%)

Bitcoin GBP
47,927.58
-2,198.64(-4.39%)