FMS - Fresenius Medical Care AG & Co. KGaA

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 202322.1222.2822.0822.2722.27309,600
05 Jun 202321.8021.9621.7821.9221.92236,300
02 Jun 202321.7121.8521.7021.8321.83319,000
01 Jun 202321.4921.6221.4821.5321.53330,700
31 May 202321.3021.4821.2821.4321.43433,100
30 May 202321.5821.7421.4221.4721.47388,900
26 May 202321.5121.6421.4421.5821.58418,500
25 May 202321.9421.9421.6821.8321.83503,100
24 May 202322.2322.2322.0222.1822.18526,600
23 May 202322.9823.0222.6622.6822.68453,800
22 May 202323.2123.2422.9423.1223.12484,800
19 May 202323.1923.4523.1823.2723.27447,600
18 May 202323.1023.1122.5722.7422.74444,400
17 May 202323.2023.2723.0823.1823.18543,200
17 May 20230.618 Dividend
16 May 202323.8523.8723.7323.7923.17331,900
15 May 202323.5223.8423.5023.8323.21415,000
12 May 202323.8323.8623.4923.5122.90546,400
11 May 202323.9924.0523.8223.8623.24467,000
10 May 202324.3624.5624.2824.5423.90730,500
09 May 202323.1523.3322.9523.1822.58602,200
08 May 202323.3623.4223.1923.2022.60713,200
05 May 202323.3023.5223.2123.4222.811,624,900
04 May 202323.3623.4123.0623.1522.55880,500
03 May 202323.5723.8223.5723.6223.01362,900
02 May 202323.4723.6823.4123.6423.03351,200
01 May 202324.1524.1523.8624.0023.38315,600
28 Apr 202324.0924.3724.0624.2223.59465,500
27 Apr 202323.4023.6023.3223.5822.97448,300
26 Apr 202323.3223.3323.1023.1422.54394,200
25 Apr 202323.1223.3923.0923.1622.56478,200
24 Apr 202323.4923.5823.2023.2822.68733,600
21 Apr 202322.6722.8722.6122.8522.26896,100
20 Apr 202321.5921.9621.5721.8021.23799,300
19 Apr 202322.3722.5222.1722.3821.80573,200
18 Apr 202322.5422.6122.3522.4121.83398,500
17 Apr 202322.8322.8722.5722.6322.04709,300
14 Apr 202323.5423.5823.0923.2622.661,295,600
13 Apr 202322.2922.6222.2922.6122.02794,200
12 Apr 202322.6022.6221.8321.8521.283,423,600
11 Apr 202322.2022.5022.1922.3321.75656,900
10 Apr 202322.2322.2922.0222.2821.70351,900
06 Apr 202322.1222.2522.0322.2321.65575,000
05 Apr 202321.5321.7321.5221.6921.13489,000
04 Apr 202321.2221.4721.2221.4620.90455,900
03 Apr 202321.5221.6921.4421.5420.98569,500
31 Mar 202321.4621.5021.1721.2620.71565,600
30 Mar 202321.0421.1821.0221.1020.55314,000
29 Mar 202320.7820.8620.5720.6420.10395,200
28 Mar 202320.4620.7220.4320.6620.12364,200
27 Mar 202320.6020.8120.6020.7720.23360,800
24 Mar 202319.8520.0719.7420.0619.54514,600
23 Mar 202320.4620.6820.1420.2919.76770,200
22 Mar 202320.3120.4720.1020.1019.58864,500
21 Mar 202319.9320.1019.8120.0619.541,254,000
20 Mar 202319.5819.6119.3619.4418.941,996,600
17 Mar 202319.3819.6719.0119.4418.942,549,200
16 Mar 202319.3619.5219.2519.3218.823,496,900
15 Mar 202319.1919.6119.1719.5819.07835,300
14 Mar 202319.9320.0019.7419.9619.441,028,300
13 Mar 202319.8320.0519.7619.8119.301,102,200
10 Mar 202319.5719.7819.4019.5419.03856,400
09 Mar 202319.1419.2618.8818.9318.44889,400
08 Mar 202318.9719.1418.8919.1418.64545,600
07 Mar 202319.3519.3818.9319.0318.541,190,600
06 Mar 202320.0420.1119.7719.8219.31671,900
03 Mar 202319.2519.6019.2219.5819.07560,400
02 Mar 202318.8919.0118.8418.9418.45606,400
01 Mar 202319.1219.1918.8418.8718.38896,900
28 Feb 202319.8519.8519.4519.6619.151,418,800
27 Feb 202320.1120.2519.9420.0619.54798,900
24 Feb 202319.9419.9819.6819.9819.461,139,200
23 Feb 202320.3420.3619.6019.8719.351,835,800
22 Feb 202321.6321.8620.5920.8020.262,808,000
21 Feb 202320.0920.8819.2920.6720.133,661,200
17 Feb 202319.8720.0219.8519.9819.46850,300
16 Feb 202319.7320.0519.6919.8519.33504,600
15 Feb 202319.5719.8719.5119.8419.32532,500
14 Feb 202319.9920.1819.8720.0419.52510,500
13 Feb 202319.6119.9119.5719.9119.39660,400
10 Feb 202319.4319.6119.2919.4518.94820,900
09 Feb 202319.6719.7018.9319.0518.562,122,100
08 Feb 202319.7919.9519.6119.6919.18870,700
07 Feb 202319.1419.4019.0519.3518.85977,300
06 Feb 202319.3419.3819.0419.0818.581,329,400
03 Feb 202319.1119.3118.9618.9818.49779,500
02 Feb 202319.4619.5619.2019.2518.751,254,700
01 Feb 202318.7519.0318.6618.9418.45376,700
31 Jan 202318.6518.7318.5618.7318.24516,100
30 Jan 202319.0119.1118.8618.8718.38609,700
27 Jan 202318.3718.8118.3418.7418.25764,000
26 Jan 202317.9418.1417.9418.0617.59380,100
25 Jan 202317.6917.9117.6317.7817.32391,700
24 Jan 202318.2018.2318.0118.0417.57302,700
23 Jan 202318.1618.4318.1418.3717.89517,500
20 Jan 202318.1418.3318.1118.3217.84382,300
19 Jan 202317.9318.0917.8618.0417.57368,200
18 Jan 202318.3018.3417.9717.9717.50444,200
17 Jan 202318.1818.2718.0418.1817.71760,900
13 Jan 202317.6317.8817.6117.8317.37483,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...