Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

FMED Fresenius Medical Care AG

36.29

-0.46 (-1.25%)

Jul 19 2024 - Closed

Realtime Data

FMED Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	36.29	-0.46	-1.25%	36.44	36.545	36.08	21,959
Jul 18 2024	36.75	0.45	1.24%	36.30	37.09	36.30	40,816
Jul 17 2024	36.30	0.25	0.69%	35.99	36.59	35.77	42,116
Jul 16 2024	36.05	0.14	0.39%	35.55	36.11	35.36	16,303
Jul 15 2024	35.91	-0.91	-2.47%	36.09	36.73	35.72	22,027
Jul 12 2024	36.82	0.37	1.02%	36.62	36.97	36.51	9,028
Jul 11 2024	36.45	0.23	0.64%	36.34	36.66	35.96	21,418
Jul 10 2024	36.22	0.46	1.29%	35.87	36.37	35.87	15,766
Jul 09 2024	35.76	-0.13	-0.36%	35.84	36.13	35.46	15,345
Jul 08 2024	35.89	-0.27	-0.75%	36.11	36.41	35.85	15,269
Jul 05 2024	36.16	0.31	0.86%	35.71	36.48	35.68	15,881
Jul 04 2024	35.85	0.24	0.67%	35.93	36.12	35.62	9,794
Jul 03 2024	35.61	-0.08	-0.22%	35.82	36.09	35.46	17,107
Jul 02 2024	35.69	-0.19	-0.53%	35.62	35.75	35.21	37,622
Jul 01 2024	35.88	0.12	0.34%	36.10	36.25	35.83	18,827
Jun 28 2024	35.76	0.04	0.11%	35.86	36.29	35.70	27,649
Jun 27 2024	35.72	0.04	0.11%	35.87	36.14	35.63	25,172
Jun 26 2024	35.68	0.01	0.03%	35.99	36.46	35.38	42,780
Jun 25 2024	35.67	-0.68	-1.87%	36.36	36.36	35.65	30,476
Jun 24 2024	36.35	0.99	2.80%	36.07	36.58	35.98	27,025
Jun 21 2024	35.36	-1.14	-3.12%	36.62	36.72	35.20	69,055
Jun 20 2024	36.50	0.24	0.66%	36.35	36.70	36.15	42,705
Jun 19 2024	36.26	-0.41	-1.12%	36.41	36.50	35.81	26,332
Jun 18 2024	36.67	-0.51	-1.37%	37.45	37.47	36.59	36,005
Jun 17 2024	37.18	-1.45	-3.75%	38.58	38.59	36.81	38,531
Jun 14 2024	38.63	-0.07	-0.18%	38.83	38.83	38.36	18,013
Jun 13 2024	38.70	-1.35	-3.37%	39.72	39.77	38.31	21,573
Jun 12 2024	40.05	0.93	2.38%	39.31	40.05	39.275	32,424
Jun 11 2024	39.12	-0.23	-0.58%	39.44	39.72	38.99	46,410
Jun 10 2024	39.35	-0.40	-1.01%	39.75	39.855	39.205	32,155
Jun 07 2024	39.75	0.36	0.91%	39.40	39.84	39.32	29,812
Jun 06 2024	39.39	0.22	0.56%	39.02	39.78	38.97	19,818
Jun 05 2024	39.17	0.03	0.08%	39.11	39.71	39.11	5,262
Jun 04 2024	39.14	-0.11	-0.28%	39.00	39.53	38.99	19,090
Jun 03 2024	39.25	0.07	0.18%	39.42	39.85	38.93	15,756
May 31 2024	39.18	0.12	0.31%	38.90	39.21	38.85	21,116
May 30 2024	39.06	0.71	1.85%	38.46	39.10	38.45	12,576
May 29 2024	38.35	-0.97	-2.47%	39.03	39.045	38.35	22,421
May 28 2024	39.32	0.55	1.42%	38.85	39.48	37.95	35,227
May 27 2024	38.77	-0.23	-0.59%	39.13	39.14	38.72	72,874
May 24 2024	39.00	0.62	1.62%	38.14	41.44	38.14	60,915
May 23 2024	38.38	-0.37	-0.95%	38.69	38.995	38.33	46,705
May 22 2024	38.75	-0.85	-2.15%	39.27	39.56	38.7252	36,602
May 21 2024	39.60	-0.89	-2.20%	40.22	40.33	39.24	17,038
May 20 2024	40.49	0.03	0.07%	40.42	40.81	40.19	25,340
May 17 2024	40.46	-1.26	-3.02%	40.31	40.72	40.03	45,125
May 16 2024	41.72	-0.34	-0.81%	41.50	42.15	41.31	60,128
May 15 2024	42.06	0.91	2.21%	40.97	42.06	40.81	22,849
May 14 2024	41.15	0.67	1.66%	40.40	41.15	40.345	18,804
May 13 2024	40.48	0.08	0.20%	40.08	40.48	39.63	32,866
May 10 2024	40.40	1.62	4.18%	39.27	40.95	39.27	64,126
May 09 2024	38.78	0.11	0.28%	39.02	39.04	38.49	21,719
May 08 2024	38.67	1.24	3.31%	38.00	38.99	38.00	68,595
May 07 2024	37.43	-2.18	-5.50%	38.17	38.345	36.57	52,480
May 06 2024	39.61	0.35	0.89%	39.02	39.81	39.02	9,914
May 03 2024	39.26	-0.94	-2.34%	40.73	40.73	39.19	22,910
May 02 2024	40.20	0.60	1.52%	40.29	40.65	40.02	38,065
May 01 2024	39.60	0.00	0.00%	39.60	39.60	39.60	0.00
Apr 30 2024	39.60	0.95	2.46%	38.58	39.74	38.58	61,110
Apr 29 2024	38.65	1.23	3.29%	37.80	38.92	37.58	26,044
Apr 26 2024	37.42	-0.37	-0.98%	37.83	38.11	37.36	34,529
Apr 25 2024	37.79	-1.17	-3.00%	38.70	38.83	37.76	29,158
Apr 24 2024	38.96	-0.94	-2.36%	40.17	40.17	38.845	36,570
Apr 23 2024	39.90	0.92	2.36%	39.15	40.35	39.15	110,255
Apr 22 2024	38.98	2.36	6.44%	36.97	39.43	36.97	69,230

Fresenius Medical Care

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions