UK markets open in 3 minutes

Fresenius Medical Care AG & Co. KGaA (FMS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
24.94-0.17 (-0.68%)
At close: 04:00PM EDT
24.94 0.00 (0.00%)
After hours: 06:08PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Jun 202224.8325.0624.6724.9424.94339,100
29 Jun 202225.2525.2825.0425.1125.11630,800
28 Jun 202225.1025.4124.9524.9924.99745,500
27 Jun 202224.9525.6024.8525.4525.451,419,500
24 Jun 202224.6925.1024.6624.9524.95573,400
23 Jun 202224.1024.3524.0024.1724.171,228,900
22 Jun 202223.2924.0723.2923.9323.931,968,500
21 Jun 202226.1826.2023.3523.5723.573,802,500
17 Jun 202225.9626.1725.7625.8025.80434,800
16 Jun 202226.0626.3825.9226.1926.19552,400
15 Jun 202226.4026.5625.9726.3626.36428,700
14 Jun 202226.6426.6625.9926.1426.14757,200
13 Jun 202226.5926.9526.5326.5826.58832,800
10 Jun 202226.6526.9126.5126.7326.73523,000
09 Jun 202227.5327.6727.1127.1227.12472,800
08 Jun 202228.6128.7328.2928.2928.29326,400
07 Jun 202228.7129.1428.7129.1029.10899,600
06 Jun 202228.8828.9628.6028.7228.72348,000
03 Jun 202228.6528.7928.5828.6928.69326,300
02 Jun 202228.3928.7727.9228.7528.75596,200
01 Jun 202230.2930.2929.2329.4429.44406,600
31 May 202230.6230.6330.3330.5130.51221,900
27 May 202230.3330.4530.2730.4530.45180,900
26 May 202230.2830.5030.2030.3730.37275,800
25 May 202229.8930.3729.8730.2030.20689,700
24 May 202230.1730.2929.9330.1130.111,006,500
23 May 202229.7730.0529.7029.8729.87346,900
20 May 202229.7329.9229.4929.9129.91361,600
19 May 202229.3129.7229.2129.6029.60398,800
18 May 202229.9730.0129.2929.3329.33513,300
17 May 202230.0030.0929.7930.0030.00335,300
16 May 202229.5329.9129.3729.7829.78349,600
13 May 202228.9129.4528.9129.2129.21486,000
13 May 20220.709 Dividend
12 May 202229.6529.7129.1729.5028.79673,300
11 May 202230.8531.0030.0030.0129.29680,800
10 May 202230.8730.8930.4330.5729.84532,400
09 May 202230.4330.4330.1030.1629.44347,200
06 May 202230.7731.0230.3330.7430.00678,100
05 May 202231.3631.5430.7430.9030.16411,300
04 May 202230.4930.9730.1630.9430.20656,900
03 May 202231.5931.7731.3931.6430.88406,700
02 May 202231.0231.1930.5630.8630.12388,300
29 Apr 202231.0931.3430.9030.9330.19352,200
28 Apr 202231.5331.7931.3031.6830.92249,300
27 Apr 202231.5931.6931.2231.4030.65409,700
26 Apr 202232.1132.1431.3731.3830.63484,600
25 Apr 202232.5232.5832.1832.5331.75618,700
22 Apr 202234.0534.0533.1833.2932.49444,300
21 Apr 202234.5834.6234.1134.1433.32193,700
20 Apr 202234.0734.4134.0434.2133.39284,500
19 Apr 202233.5533.8333.5133.6632.85215,900
18 Apr 202233.4233.6233.2833.3532.55156,900
14 Apr 202233.7833.9133.6033.6432.83159,200
13 Apr 202233.6033.8633.5633.8333.02168,500
12 Apr 202233.7133.8933.3633.4432.64861,500
11 Apr 202234.1934.3533.8933.9133.10268,300
08 Apr 202233.9634.6533.9534.4133.58528,700
07 Apr 202233.2333.5233.0733.4132.61294,400
06 Apr 202233.1533.5333.0733.4332.63324,800
05 Apr 202233.1333.4033.1033.2832.48840,700
04 Apr 202233.4933.6333.4533.5532.74266,400
01 Apr 202233.6633.8433.5333.7132.90244,300
31 Mar 202233.7533.9733.6433.6832.87387,200
30 Mar 202233.2933.6733.2533.5732.761,532,900
29 Mar 202233.8533.8633.3033.5432.731,229,100
28 Mar 202233.3233.6433.3033.6132.80791,700
25 Mar 202232.6033.2432.6033.2032.40887,500
24 Mar 202232.1432.5532.0732.5431.761,097,300
23 Mar 202232.8332.9232.4432.5231.74542,900
22 Mar 202232.9133.0832.7632.8932.10341,500
21 Mar 202232.9533.0832.6532.6931.90404,100
18 Mar 202233.1833.5933.1233.5132.70586,000
17 Mar 202233.8534.1633.7734.0633.24493,900
16 Mar 202233.0233.6333.0033.6332.82448,600
15 Mar 202232.2732.4432.0332.3531.57511,500
14 Mar 202232.5832.6632.0332.1031.33470,600
11 Mar 202232.0532.1531.3231.3230.57539,400
10 Mar 202231.0931.5530.9931.2930.54525,800
09 Mar 202231.7531.9531.4231.7931.03711,700
08 Mar 202229.4830.4429.3529.6728.96809,100
07 Mar 202229.0529.3228.7528.9528.25799,900
04 Mar 202229.2929.5529.2229.5328.821,321,900
03 Mar 202231.1931.2730.6230.7630.02392,900
02 Mar 202230.9231.7830.9031.4530.69498,500
01 Mar 202231.4531.7430.9831.1830.43605,500
28 Feb 202232.1632.3331.9132.3131.53615,400
25 Feb 202231.9032.8131.9032.7031.91440,900
24 Feb 202231.0131.7930.9331.7931.031,470,400
23 Feb 202232.8332.8832.3732.4231.64556,600
22 Feb 202234.9434.9633.6633.9033.09878,700
18 Feb 202233.6133.7733.3033.3932.59379,500
17 Feb 202233.5233.6333.3033.3332.53312,400
16 Feb 202233.7433.9733.5733.9433.12341,500
15 Feb 202232.8333.2132.8333.0732.28309,800
14 Feb 202232.5632.7232.3032.6131.83290,200
11 Feb 202232.3032.9932.2432.3531.57686,700
10 Feb 202233.8834.1233.5833.6332.82345,500
09 Feb 202234.3834.5034.3034.3533.52269,600
08 Feb 202234.0634.4234.0334.2533.43350,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...