Advertisement
U.S. markets closed

Fresenius Medical Care AG (FMS)

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