UK markets open in 6 hours 57 minutes

Fresenius Medical Care AG & Co. KGaA (FMS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
32.24-0.47 (-1.44%)
At close: 04:00PM EST
32.24 0.00 (0.00%)
After hours: 04:47PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 202231.9932.3031.5932.2432.24462,109
21 Jan 202232.9833.0632.6832.7132.71393,400
20 Jan 202233.7433.9433.4033.4433.44388,400
19 Jan 202233.9834.0833.7233.7433.74469,700
18 Jan 202234.8834.8934.4534.6434.64700,800
14 Jan 202233.7933.9833.6233.8033.80334,900
13 Jan 202233.1833.2532.8733.0033.00295,800
12 Jan 202232.7832.9032.7232.8432.84155,800
11 Jan 202232.7033.0132.7032.9332.93276,000
10 Jan 202232.7733.2232.5433.0233.02676,600
07 Jan 202231.8432.4631.8432.4332.43771,300
06 Jan 202231.9032.2031.6731.8931.89588,100
05 Jan 202231.7732.1331.5131.5231.52764,400
04 Jan 202232.0832.5732.0832.4832.48466,000
03 Jan 202232.2632.6332.1832.6232.62557,700
31 Dec 202132.2832.5532.1832.4632.46262,100
30 Dec 202132.4932.5832.3132.3232.32128,500
29 Dec 202132.5332.5932.4032.5232.52256,200
28 Dec 202132.0632.3032.0532.1532.15259,700
27 Dec 202132.2832.2832.0032.2832.28270,900
23 Dec 202131.9732.1031.8332.0732.07355,200
22 Dec 202131.1931.5431.0231.5431.54339,100
21 Dec 202130.6831.0330.6830.8930.89395,500
20 Dec 202130.3230.3229.9830.2630.26390,100
17 Dec 202130.7930.8030.4130.5130.51502,200
16 Dec 202130.3530.6530.3130.4530.45362,200
15 Dec 202130.2230.2329.7930.0630.06555,600
14 Dec 202130.7930.9230.6330.6530.65421,400
13 Dec 202130.4030.8630.4030.6730.67376,000
10 Dec 202130.5630.7230.3330.4930.49440,500
09 Dec 202131.0531.1230.6830.7230.72712,200
08 Dec 202131.2831.6231.2831.5231.52190,400
07 Dec 202131.3931.6531.3131.4531.45327,500
06 Dec 202131.0431.7130.9831.5231.52489,700
03 Dec 202130.5930.6230.3030.4230.42275,400
02 Dec 202130.4330.5430.2830.3830.38309,100
01 Dec 202130.3130.4930.0330.0730.07764,100
30 Nov 202130.1030.3229.7129.8229.82545,600
29 Nov 202130.2130.2629.9330.2230.22539,300
26 Nov 202130.5030.5330.0330.0830.08331,700
24 Nov 202130.9231.2530.8831.1031.10698,400
23 Nov 202131.1631.5331.1631.4131.41333,800
22 Nov 202130.9431.4330.8031.1431.14293,200
19 Nov 202131.5931.6731.2731.3031.30276,100
18 Nov 202131.9632.1231.9032.0632.06245,000
17 Nov 202132.0332.3132.0332.1132.11214,200
16 Nov 202133.1233.2332.7332.7432.74225,000
15 Nov 202133.0533.2132.9332.9632.96175,400
12 Nov 202133.1933.3132.9933.1333.13274,300
11 Nov 202133.1033.3233.0533.2433.24284,100
10 Nov 202133.9134.0633.7733.7833.78195,700
09 Nov 202133.9333.9533.6633.7433.74648,800
08 Nov 202135.1135.3834.9334.9634.96401,500
05 Nov 202135.2535.7135.1835.4935.49331,700
04 Nov 202134.1934.3234.0734.2134.21265,800
03 Nov 202133.5133.8033.3233.8033.80710,800
02 Nov 202135.2335.2834.0334.1034.10851,900
01 Nov 202133.7034.1333.7034.0434.04400,700
29 Oct 202133.6033.6633.1233.2333.23410,900
28 Oct 202134.8034.8834.5534.7234.72226,300
27 Oct 202134.8434.9134.4234.4534.45476,500
26 Oct 202134.3334.5734.1734.2534.25320,300
25 Oct 202135.7435.9535.5935.8335.83172,200
22 Oct 202135.6035.8035.5735.6235.62235,200
21 Oct 202135.8536.0835.8136.0536.05175,600
20 Oct 202135.5735.8335.5335.6635.66260,300
19 Oct 202135.1835.6035.1635.6035.60278,400
18 Oct 202135.0635.2234.7335.1135.11220,900
15 Oct 202135.2835.5135.1635.4635.46299,000
14 Oct 202135.5135.6335.4235.5035.50155,700
13 Oct 202135.1035.2535.0135.1835.18463,800
12 Oct 202134.8735.0034.7734.8134.81323,200
11 Oct 202135.3935.4035.0035.0035.00480,500
08 Oct 202134.9335.1034.8034.8934.89253,800
07 Oct 202134.6535.0034.6534.8134.81521,600
06 Oct 202134.5034.5834.2834.5634.56489,900
05 Oct 202134.8535.0234.7934.8734.87523,000
04 Oct 202135.3335.6335.1335.2635.26435,900
01 Oct 202135.1235.3034.9735.2435.24826,200
30 Sept 202135.2135.3234.9634.9734.97306,700
29 Sept 202135.3335.4035.1335.2335.23374,100
28 Sept 202135.6135.6235.3035.4735.47173,000
27 Sept 202135.8435.9535.7235.7835.78179,100
24 Sept 202136.0036.0435.7435.9235.92216,800
23 Sept 202136.0436.1035.8735.9235.92232,200
22 Sept 202136.8136.8436.2236.2636.26671,200
21 Sept 202135.9136.3235.7435.7835.78352,700
20 Sept 202135.1835.6435.1235.3035.30307,700
17 Sept 202135.5235.6435.2735.5535.55278,600
16 Sept 202135.2935.4135.1235.3535.35178,700
15 Sept 202135.5135.7335.2835.6935.69441,100
14 Sept 202136.9136.9536.4336.4536.45115,100
13 Sept 202136.5736.6836.4736.5736.57193,700
10 Sept 202136.8336.9736.3936.4836.48583,000
09 Sept 202138.5838.6738.1138.1738.17256,200
08 Sept 202138.4138.7438.4038.5638.56220,200
07 Sept 202138.8139.0638.7838.9138.91233,700
03 Sept 202138.5538.9138.3738.6838.68368,500
02 Sept 202138.6239.1238.5339.0439.04414,400
01 Sept 202138.8139.0538.7238.8938.89186,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...