UK markets open in 5 hours 28 minutes

Fresenius Medical Care AG & Co. KGaA (FMS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
20.72-0.51 (-2.40%)
At close: 04:00PM EDT
20.48 -0.24 (-1.16%)
After hours: 07:09PM EDT
Time period:
04 Oct 2022 - 04 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202320.7020.7520.3420.7220.72632,200
03 Oct 202321.4221.4821.1721.2321.23433,400
02 Oct 202321.3821.3821.1621.3221.32274,200
29 Sept 202321.7921.8221.5221.5421.54449,000
28 Sept 202321.5621.7421.5321.6621.66154,400
27 Sept 202321.9221.9321.4621.6121.61207,500
26 Sept 202321.9722.1421.7921.8321.83335,700
25 Sept 202322.2222.3522.1422.3422.34169,100
22 Sept 202322.5022.5122.2822.3422.34220,000
21 Sept 202322.7622.8722.5522.5922.59326,300
20 Sept 202323.1323.2923.0423.0923.09401,600
19 Sept 202322.6422.8622.6322.8322.83455,900
18 Sept 202322.6422.7422.4322.7422.74448,300
15 Sept 202322.3822.5322.3022.4022.40842,400
14 Sept 202322.0722.2521.5922.2122.21867,800
13 Sept 202322.0622.1421.9021.9621.96279,000
12 Sept 202321.4121.5821.2921.5121.51316,300
11 Sept 202321.2821.4121.2421.3721.37478,400
08 Sept 202321.3421.4821.3021.3121.31331,800
07 Sept 202321.6621.7621.5321.6221.62386,500
06 Sept 202322.1522.2121.6321.6921.69717,500
05 Sept 202323.2823.2822.6422.6822.68442,000
01 Sept 202324.1424.1723.7823.7823.78276,700
31 Aug 202324.4424.4823.9523.9623.96372,800
30 Aug 202324.3524.4224.2324.2724.27218,400
29 Aug 202324.1024.4024.0824.3924.39186,500
28 Aug 202324.1524.2423.8223.9123.91360,400
25 Aug 202324.0424.0823.8024.0324.03260,200
24 Aug 202324.1724.2723.8923.9023.90416,900
23 Aug 202324.0224.3423.9924.1924.19767,800
22 Aug 202324.0524.0523.7923.8123.81409,200
21 Aug 202323.9424.1023.8524.0624.06301,200
18 Aug 202324.0724.2124.0124.0724.07667,000
17 Aug 202324.7024.7024.3124.3624.36302,600
16 Aug 202324.6924.8524.5124.5424.54282,200
15 Aug 202324.9124.9824.7224.7824.78275,700
14 Aug 202324.9224.9224.4724.6024.60557,300
11 Aug 202326.0026.1525.9626.0926.09163,000
10 Aug 202326.4226.5226.1326.1626.16309,900
09 Aug 202325.9326.0925.8825.9225.92401,300
08 Aug 202325.7825.9525.6325.9525.95407,600
07 Aug 202325.8325.9325.8025.8925.89234,300
04 Aug 202325.5526.0425.5525.8525.85237,500
03 Aug 202325.9726.0625.6625.7525.75328,300
02 Aug 202325.4725.5725.1625.2525.25334,500
01 Aug 202326.0726.2325.7525.8325.83239,900
31 Jul 202326.1226.2025.8126.1126.11527,700
28 Jul 202325.9826.3025.9326.2826.28414,700
27 Jul 202326.7126.7126.2826.3326.33389,200
26 Jul 202326.1126.4826.1126.4026.40430,500
25 Jul 202326.0826.1725.9726.1026.10583,200
24 Jul 202326.8926.9926.6126.6126.61750,300
21 Jul 202327.2027.2927.0527.0527.05449,500
20 Jul 202327.5327.7227.4827.5627.56373,900
19 Jul 202327.3227.4927.1827.3727.37299,600
18 Jul 202327.0127.4726.9727.3427.34420,200
17 Jul 202326.6426.8526.5726.7626.76455,900
14 Jul 202326.1926.4826.0926.2126.21562,500
13 Jul 202326.0126.3225.9926.2626.26723,100
12 Jul 202325.5925.7125.4125.7025.70675,200
11 Jul 202324.1124.2924.1124.2524.25445,300
10 Jul 202323.6423.8523.6223.8123.81324,200
07 Jul 202323.4823.6323.3823.5723.57234,700
06 Jul 202323.5223.5623.0923.4323.43374,300
05 Jul 202323.9024.0623.8023.9523.95376,500
03 Jul 202323.9924.0623.7323.7523.75224,700
30 Jun 202323.9023.9923.8323.9323.93338,600
29 Jun 202323.4523.5223.4023.4323.43320,100
28 Jun 202323.4523.7023.4123.6523.65415,600
27 Jun 202323.0323.0922.5723.0123.01877,200
26 Jun 202324.2424.2623.9423.9723.97454,100
23 Jun 202324.2324.4624.2024.3024.30465,700
22 Jun 202323.6323.8823.6323.8523.85668,500
21 Jun 202323.4223.6923.3323.6523.65597,600
20 Jun 202323.4923.5123.3123.4523.45627,600
16 Jun 202323.6323.8423.5123.5723.571,865,200
15 Jun 202323.6023.6423.3723.5723.57490,000
14 Jun 202323.4423.5323.1923.2523.25382,000
13 Jun 202322.7223.0022.6822.9522.95528,700
12 Jun 202322.9022.9422.7622.8422.841,167,200
09 Jun 202322.7822.9622.6922.8622.86619,500
08 Jun 202322.9723.2622.9223.2523.25590,800
07 Jun 202322.5922.8322.4722.7822.78553,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...