UK markets open in 3 hours 42 minutes

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

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
35.74-0.75 (-2.06%)
At close: 05:32PM CEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202436.2636.2635.7435.7435.74-
24 Jun 202436.2736.4936.2736.4936.49-
21 Jun 202436.6236.6235.3135.3135.31-
20 Jun 202436.4036.5736.4036.5736.57-
19 Jun 202436.5236.5236.1636.1636.16280
18 Jun 202437.6237.6236.7236.7236.72-
17 Jun 202438.4938.4937.0837.0837.08-
14 Jun 202438.8838.8838.6238.6238.62-
13 Jun 202439.9139.9138.6538.6538.65-
12 Jun 202439.3439.9139.3439.9139.91-
11 Jun 202439.5239.5239.1839.1839.18-
10 Jun 202439.5539.5539.3339.3339.33-
07 Jun 202439.5939.8339.5939.8339.83-
06 Jun 202439.0339.3639.0339.3639.36-
05 Jun 202439.3039.3039.2239.2239.22-
04 Jun 202439.0039.0939.0039.0939.09-
03 Jun 202439.4739.4739.2239.2239.22-
31 May 202438.8939.0738.8939.0739.07-
30 May 202438.6439.0638.6439.0639.06-
29 May 202438.8138.8138.4938.4938.49-
28 May 202438.9639.3338.9639.3339.33-
27 May 202439.0439.0438.8538.8538.85-
24 May 202438.1538.9738.1538.9738.97-
23 May 202438.7838.7838.3838.3838.38-
22 May 202439.3839.3838.7638.7638.76-
21 May 202440.3840.3839.5239.5239.52-
20 May 202440.5640.5640.3840.3840.38-
17 May 202440.3940.5340.3940.5340.53-
17 May 20241.19 Dividend
16 May 202441.5541.7641.5541.7640.57-
15 May 202441.0241.9941.0241.9940.79-
14 May 202440.5140.9340.5140.9339.76-
13 May 202440.3840.5140.3840.5139.36-
10 May 202439.3640.3739.3640.3739.22-
09 May 202438.6938.8438.6938.8437.73-
08 May 202438.5538.6338.5538.6337.53-
07 May 202438.2238.2237.2537.2536.19-
06 May 202439.0539.7239.0539.7238.59-
03 May 202440.7340.7339.3139.3138.19-
02 May 202440.6140.6140.3140.3139.16-
30 Apr 202438.4438.4438.4438.4437.34-
29 Apr 202437.7638.6837.7638.6837.58-
26 Apr 202437.9937.9937.3137.3136.25-
25 Apr 202438.7138.7137.8037.8036.72-
24 Apr 202440.0240.0238.9438.9437.83-
23 Apr 202439.9539.9839.9539.9838.84-
22 Apr 202437.2638.9737.2638.9737.86-
19 Apr 202436.2936.5936.2936.5935.55-
18 Apr 202435.6236.4735.6236.4735.43-
17 Apr 202435.1035.6035.1035.6034.59-
16 Apr 202435.3035.3034.9734.9733.97-
15 Apr 202435.2435.3635.2435.3634.35282
12 Apr 202435.7035.7035.4835.4834.47-
11 Apr 202435.6735.6735.3435.3434.33-
10 Apr 202435.6935.7435.6935.7434.72-
09 Apr 202434.7235.3934.7235.3934.38-
08 Apr 202434.6934.9134.6934.9133.92-
05 Apr 202434.8134.8134.6134.6133.62-
04 Apr 202435.0635.0635.0035.0034.00-
03 Apr 202434.8034.8034.6834.6833.69-
02 Apr 202435.0735.0734.9734.9733.977
28 Mar 202435.8335.8335.6635.6634.64-
27 Mar 202434.9435.5034.9435.5034.49-
26 Mar 202434.9934.9934.6934.6933.70-
25 Mar 202434.7634.9934.7634.9933.99-
22 Mar 202434.7834.7834.6434.6433.65-
21 Mar 202435.9135.9135.1035.1034.10-
20 Mar 202435.7935.8435.7935.8434.82-
19 Mar 202435.1336.0035.1336.0034.97-
18 Mar 202435.0635.0634.9634.9633.96-
15 Mar 202436.1536.1534.6534.6533.66-
14 Mar 202436.8436.8436.2336.2335.20-
13 Mar 202436.8836.8836.7736.7735.72-
12 Mar 202436.8736.9236.8736.9235.87-
11 Mar 202437.0037.1037.0037.1036.04-
08 Mar 202437.7337.7337.2437.2436.18-
07 Mar 202436.7437.8136.7437.8136.73-
06 Mar 202438.0238.0236.9936.9935.94-
05 Mar 202434.6238.3833.9638.3837.29530
04 Mar 202435.4135.4134.4534.4533.47-
01 Mar 202435.5035.6535.5035.6534.63-
29 Feb 202435.5635.5635.3435.3434.33-
28 Feb 202436.3236.3235.7835.7834.76-
27 Feb 202436.4436.4436.2336.2335.20-
26 Feb 202435.5536.4635.5536.4635.42-
23 Feb 202435.7735.7735.4335.4334.42-
22 Feb 202435.6135.9135.6135.9134.89-
21 Feb 202437.1137.1135.6035.6034.59-
20 Feb 202441.4541.4537.7337.7336.65-
19 Feb 202438.7639.5138.7639.5138.38-
16 Feb 202439.0139.1539.0139.1538.03-
15 Feb 202439.3139.3138.9138.9137.80-
14 Feb 202439.4139.4139.4139.4138.29-
13 Feb 202437.1937.8037.1937.8036.72-
12 Feb 202436.0036.8736.0036.8735.82-
09 Feb 202436.6236.6236.1236.1235.09-
08 Feb 202436.4236.4236.3336.3335.29-
07 Feb 202437.0337.0337.0337.0335.97-
06 Feb 202436.2536.7936.2536.7935.74-
05 Feb 202435.9336.0235.9336.0234.99-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...