UK markets closed

Fresenius Medical Care AG & Co. KGaA (FMS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
19.28-0.08 (-0.41%)
At close: 04:00PM EDT
19.68 +0.40 (+2.07%)
After hours: 05:59PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202419.3619.4419.2419.2819.28204,400
27 Mar 202418.9919.3818.9919.3619.36300,200
26 Mar 202418.8918.9818.8118.9118.91217,100
25 Mar 202418.9319.0918.9118.9218.92276,100
22 Mar 202419.1119.1118.7418.7418.74346,800
21 Mar 202419.3519.3819.0519.0619.06578,700
20 Mar 202419.4219.7019.2919.6619.66286,200
19 Mar 202419.3719.5619.3519.5319.53319,500
18 Mar 202419.0819.1118.9219.0319.03396,500
15 Mar 202419.2619.3118.8219.0419.041,666,100
14 Mar 202420.0920.0919.5119.6319.63460,200
13 Mar 202420.1320.2420.0020.0820.08585,300
12 Mar 202420.0720.2019.9120.1320.13430,900
11 Mar 202420.0720.2720.0120.0720.07614,300
08 Mar 202420.4720.5020.2720.3520.35384,400
07 Mar 202420.4920.6920.4920.6520.65398,200
06 Mar 202420.3820.4819.9520.0520.051,620,900
05 Mar 202420.4521.0920.3420.7620.761,159,200
04 Mar 202418.6518.8718.5818.6718.67605,800
01 Mar 202419.2319.4519.0219.3619.36394,200
29 Feb 202419.3819.3819.0119.2119.21346,500
28 Feb 202419.4619.5219.2419.3119.31236,800
27 Feb 202419.6919.7319.5419.6219.62412,300
26 Feb 202419.8219.8919.6619.6919.69323,400
23 Feb 202419.3319.3819.2219.3719.37408,000
22 Feb 202419.4419.5719.3419.5619.56553,300
21 Feb 202419.3919.5119.1119.3219.32909,900
20 Feb 202420.3620.6719.8520.6220.62747,400
16 Feb 202420.9321.2020.8221.1121.11576,600
15 Feb 202420.9321.0920.8421.0421.041,022,000
14 Feb 202421.3221.4820.9721.2021.20642,400
13 Feb 202419.9320.2119.8220.1320.13455,400
12 Feb 202419.6020.1719.6020.0020.00395,600
09 Feb 202419.4919.5919.3019.5419.54295,300
08 Feb 202419.6319.7219.4819.7119.71190,500
07 Feb 202419.7819.8419.6319.6919.69213,600
06 Feb 202419.5219.9119.5219.8619.86210,200
05 Feb 202419.3519.4819.2519.4019.40396,800
02 Feb 202419.5719.5719.1819.3219.32217,000
01 Feb 202419.4119.6919.3419.6719.67202,000
31 Jan 202419.4919.6519.2819.3019.30329,000
30 Jan 202419.4519.6019.4019.4319.43325,500
29 Jan 202419.8420.0919.7620.0820.08405,400
26 Jan 202419.9120.1019.8620.0720.07349,300
25 Jan 202419.8719.8819.5619.8619.86379,300
24 Jan 202420.2920.3319.9019.9419.94472,400
23 Jan 202419.6219.6619.5019.5519.55226,100
22 Jan 202419.5919.8819.5819.7019.70389,700
19 Jan 202419.3319.5619.2619.5519.55249,400
18 Jan 202419.2419.4119.1619.3819.38302,700
17 Jan 202419.1519.2118.9519.1019.10569,700
16 Jan 202419.7719.8219.5719.6219.62267,800
12 Jan 202420.1620.2720.0220.0920.09310,200
11 Jan 202420.4720.5520.1020.2520.25444,300
10 Jan 202420.2320.3320.0920.2420.24304,700
09 Jan 202420.3720.4620.2620.2720.27618,500
08 Jan 202420.4020.7420.4020.6620.66601,500
05 Jan 202420.5120.7420.4020.5720.57343,000
04 Jan 202420.9721.0120.8620.8620.86195,600
03 Jan 202420.5220.7920.5220.5720.57383,400
02 Jan 202420.9521.3520.9221.2521.25292,800
29 Dec 202320.8521.0520.8120.8320.83165,400
28 Dec 202320.9721.1020.8720.9320.93146,400
27 Dec 202321.0521.1320.9521.0421.04194,700
26 Dec 202320.9821.1320.8521.1321.13169,600
22 Dec 202320.9421.1220.8220.8920.89190,300
21 Dec 202321.0121.1120.8421.0021.00406,500
20 Dec 202320.8520.9720.4820.4920.49284,400
19 Dec 202320.7620.8820.5720.6320.63337,500
18 Dec 202320.6320.7620.5120.6520.65485,600
15 Dec 202320.8121.1720.6020.6220.621,768,200
14 Dec 202321.3321.5221.2821.3321.33346,800
13 Dec 202320.4521.1120.4321.0821.08410,400
12 Dec 202320.5420.6720.4920.6520.65264,000
11 Dec 202320.5420.7120.5020.6320.63457,200
08 Dec 202320.3020.6420.2920.6320.63317,900
07 Dec 202319.9920.1519.9120.1220.12256,800
06 Dec 202320.1020.2619.9719.9919.99568,700
05 Dec 202320.5420.6220.3420.3420.34368,300
04 Dec 202320.6821.0920.6721.0721.07266,600
01 Dec 202320.4220.7620.4220.7220.72235,700
30 Nov 202320.6020.6620.4420.5120.51251,600
29 Nov 202320.4220.5920.4220.4720.47268,700
28 Nov 202320.4220.6020.3120.4120.41380,300
27 Nov 202320.0420.2320.0320.2120.21325,500
24 Nov 202319.8920.1419.8920.0720.07280,600
22 Nov 202319.5919.7719.5119.7419.74429,700
21 Nov 202319.7119.9019.4219.6519.651,345,200
20 Nov 202319.5519.6519.4819.6119.61387,000
17 Nov 202319.7019.7319.4719.7319.73572,800
16 Nov 202319.2219.4219.0719.2619.26705,200
15 Nov 202319.0319.3719.0319.2819.28921,900
14 Nov 202318.8719.4818.8219.4019.401,250,700
13 Nov 202317.5817.8017.4917.7317.73578,800
10 Nov 202316.9817.2016.8617.1917.19515,100
09 Nov 202317.1817.3117.0717.0817.08519,200
08 Nov 202317.2817.3817.0717.0817.08803,100
07 Nov 202316.6716.8916.6616.8916.89628,300
06 Nov 202317.3417.3516.9516.9616.96652,400
03 Nov 202317.4717.5517.2717.4317.43650,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...