UK Markets closed

Fresenius Medical Care AG & Co. KGaA (FMS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
36.26+0.48 (+1.34%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Sept 2021------
22 Sept 2021------
21 Sept 2021------
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 202138.5538.9138.3738.6838.6836,850,000
02 Sept 202138.6239.1238.5339.0439.0441,440,000
01 Sept 202138.8139.0538.7238.8938.8918,650,000
31 Aug 202138.5138.6638.3338.5838.5841,660,000
30 Aug 202138.5538.8438.5238.7738.7729,270,000
27 Aug 202139.0239.1938.8938.9338.9324,510,000
26 Aug 202139.6439.7139.4539.5639.5624,580,000
25 Aug 202139.8039.8239.3339.4839.4881,830,000
24 Aug 202140.1340.3540.0440.1740.1723,730,000
23 Aug 202140.2340.4540.1040.3240.3221,880,000
20 Aug 202139.7240.0639.7040.0040.0031,720,000
19 Aug 202140.0340.1839.8340.0640.0669,600,000
18 Aug 202140.8240.8540.5040.5040.5010,280,000
17 Aug 202140.5640.8040.4840.8040.8013,440,000
16 Aug 202140.6040.7640.5340.7040.7020,690,000
13 Aug 202140.4240.6340.3340.6040.6041,840,000
12 Aug 202140.0440.0939.9540.0440.04125,900,000
11 Aug 202140.0440.2739.9940.0940.0974,260,000
10 Aug 202139.9540.1339.7439.8839.88112,110,000
09 Aug 202139.4039.5339.3239.3739.3734,720,000
06 Aug 202139.4339.5539.3339.4339.4325,360,000
05 Aug 202140.0540.0939.7939.9739.9737,170,000
04 Aug 202139.9140.1839.8539.9339.9324,010,000
03 Aug 202139.6040.0939.5139.9839.98307,400
02 Aug 2021------
30 Jul 202139.8539.9739.2939.3239.32799,200
29 Jul 202141.3041.3841.1141.2741.27299,000
28 Jul 202140.6740.9740.6140.9640.96197,900
27 Jul 202140.3040.5740.2640.3940.39562,100
26 Jul 202140.6440.7340.4540.4840.48445,400
23 Jul 202140.7140.9640.6540.7740.77293,700
22 Jul 202140.7840.9140.6140.6640.66224,000
21 Jul 202139.9840.4039.9340.2940.29354,000
20 Jul 202139.6040.0339.5739.8639.86191,600
19 Jul 202140.4740.6740.2240.3740.37241,700
16 Jul 202141.1041.1840.9441.0541.0551,100
15 Jul 202141.1441.1840.8841.0141.0198,500
14 Jul 202141.6842.1341.6441.8941.89300,200
13 Jul 202141.4741.6141.3041.3141.3188,000
12 Jul 202141.2841.4941.2641.4741.47148,200
09 Jul 202140.6440.8640.6040.8140.8175,000
08 Jul 202140.4840.6440.4240.5240.52142,900
07 Jul 202140.4340.7240.4040.6740.67126,400
06 Jul 202140.2040.2139.9140.1140.11118,200
02 Jul 202140.9741.0740.8340.9240.92137,600
01 Jul 202141.7141.9241.6841.7441.74150,300
30 Jun 202141.7041.7941.3941.5741.57154,500
29 Jun 202141.5141.6041.3041.3341.3382,000
28 Jun 202141.8141.9741.7441.8341.83247,200
25 Jun 202141.8341.8841.7441.7941.7992,100
24 Jun 202141.5441.7441.3541.4941.49144,800
23 Jun 202141.3241.3540.8640.8640.86563,000
22 Jun 202141.4041.6141.2941.4141.41425,600
21 Jun 202141.3041.5141.2441.4841.48288,400
18 Jun 202141.4841.8141.3741.5241.52467,800
17 Jun 202141.6241.9941.6041.9341.93663,400
16 Jun 202142.4142.4541.7941.9741.971,075,000
15 Jun 202141.8142.1441.7942.1342.13518,700
14 Jun 202141.8641.9941.7041.9241.92126,400
11 Jun 202141.6241.6241.4141.6041.6089,900
10 Jun 202141.5341.7741.5041.5941.5980,200
09 Jun 202141.5141.6741.4141.5941.59127,600
08 Jun 202141.4341.4541.0541.1041.10167,100
07 Jun 202141.2041.3341.1241.1341.13125,100
04 Jun 202141.0141.1440.9341.0541.05131,400
03 Jun 202140.3740.7740.3040.7140.71146,100
02 Jun 202139.9140.1739.9140.0640.06229,200
01 Jun 202140.2840.3039.9139.9139.91112,500
28 May 202140.0040.1939.9940.0840.08148,000
27 May 202140.2940.5540.2240.3340.33195,800
26 May 202140.7340.7340.3740.5240.52265,200
25 May 202140.3940.5540.3340.4040.4093,800
24 May 202140.7840.7840.5440.6440.64116,800
24 May 20210.819276 Dividend
21 May 202141.3341.5241.1541.1940.3791,200
20 May 202141.0841.4341.0441.3740.55167,200
19 May 202140.5140.5840.2540.5239.71303,000
18 May 202140.7840.8840.4040.4639.66268,000
17 May 202140.8440.9940.6640.7439.93123,300
14 May 202140.6240.7240.4840.5739.76308,200
13 May 202140.1940.4140.1140.3639.56211,200
12 May 202139.7239.8839.2239.2638.48357,600
11 May 202139.0839.3639.0239.2138.43282,500
10 May 202139.2439.6239.1739.4038.62318,600
07 May 202139.1839.4639.1839.4038.62163,000
06 May 202138.5538.8438.5338.8038.03384,200
05 May 202139.9039.9139.5339.6138.82197,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...