Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
Fresenius Medical Care AG (1FME)
Fresenius Medical Care AG (1FME) Historical

1FME Fresenius Medical Care AG

43.77

-0.63 (-1.42%)

Dec 27 2024 - Closed

Delayed by 15 minutes

1FME Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 27 2024	43.77	-0.63	-1.42%	44.11	44.14	43.77	382
Dec 23 2024	44.40	-0.83	-1.84%	44.40	44.40	44.40	1
Dec 20 2024	45.23	0.00	0.00%	45.23	45.23	45.23	0.00
Dec 19 2024	45.23	0.00	0.00%	45.23	45.23	45.23	0.00
Dec 18 2024	45.23	0.00	0.00%	45.23	45.23	45.23	0.00
Dec 17 2024	45.23	0.00	0.00%	45.23	45.23	45.23	0.00
Dec 16 2024	45.23	0.00	0.00%	45.23	45.23	45.23	0.00
Dec 13 2024	45.23	-0.17	-0.37%	45.23	45.23	45.23	55
Dec 12 2024	45.40	-0.60	-1.30%	45.40	45.40	45.40	90
Dec 11 2024	46.00	0.00	0.00%	46.00	46.00	46.00	0.00
Dec 10 2024	46.00	0.00	0.00%	46.00	46.00	46.00	0.00
Dec 09 2024	46.00	0.00	0.00%	46.00	46.00	46.00	0.00
Dec 06 2024	46.00	0.40	0.88%	46.00	46.00	46.00	20
Dec 05 2024	45.60	1.40	3.17%	45.10	45.60	45.10	140
Dec 04 2024	44.20	0.00	0.00%	44.20	44.20	44.20	0.00
Dec 03 2024	44.20	1.33	3.10%	43.94	44.20	43.94	23
Dec 02 2024	42.87	0.68	1.61%	42.87	42.87	42.87	300
Nov 29 2024	42.19	0.00	0.00%	42.19	42.19	42.19	0.00
Nov 28 2024	42.19	0.00	0.00%	42.19	42.19	42.19	0.00
Nov 27 2024	42.19	0.29	0.69%	42.19	42.19	42.19	125
Nov 26 2024	41.90	-0.67	-1.57%	41.90	41.90	41.90	300
Nov 25 2024	42.57	0.94	2.26%	42.50	42.60	41.80	726
Nov 22 2024	41.63	0.00	0.00%	41.63	41.63	41.63	0.00
Nov 21 2024	41.63	0.33	0.80%	41.63	41.63	41.63	150
Nov 20 2024	41.30	-0.30	-0.72%	41.30	41.30	41.30	100
Nov 19 2024	41.60	-0.04	-0.10%	41.73	41.73	41.60	85
Nov 18 2024	41.64	0.00	0.00%	41.64	41.64	41.64	0.00
Nov 15 2024	41.64	1.80	4.52%	41.00	41.64	41.00	587
Nov 14 2024	39.84	-0.12	-0.30%	39.84	39.84	39.84	28
Nov 13 2024	39.96	0.00	0.00%	39.96	39.96	39.96	0.00
Nov 12 2024	39.96	-0.04	-0.10%	40.07	40.10	39.88	121
Nov 11 2024	40.00	0.79	2.01%	39.74	40.00	39.74	185
Nov 08 2024	39.21	0.00	0.00%	39.21	39.21	39.21	0.00
Nov 07 2024	39.21	0.59	1.53%	39.21	39.21	39.21	251
Nov 06 2024	38.62	1.57	4.24%	39.37	39.37	38.62	650
Nov 05 2024	37.05	0.45	1.23%	37.05	37.05	37.05	156
Nov 04 2024	36.60	1.00	2.81%	36.60	36.60	36.60	20
Nov 01 2024	35.60	0.00	0.00%	35.60	35.60	35.60	0.00
Oct 31 2024	35.60	0.00	0.00%	35.60	35.60	35.60	0.00
Oct 30 2024	35.60	-3.38	-8.67%	36.84	36.84	35.60	836
Oct 29 2024	38.98	0.00	0.00%	38.98	38.98	38.98	0.00
Oct 28 2024	38.98	-0.77	-1.94%	38.98	38.98	38.98	20
Oct 25 2024	39.75	0.00	0.00%	39.75	39.75	39.75	0.00
Oct 24 2024	39.75	1.10	2.85%	38.40	40.00	38.40	426
Oct 23 2024	38.65	0.05	0.13%	38.65	38.65	38.65	400
Oct 22 2024	38.60	0.00	0.00%	38.60	38.60	38.60	0.00
Oct 21 2024	38.60	2.20	6.04%	38.60	38.60	38.60	30
Oct 18 2024	36.40	0.00	0.00%	36.40	36.40	36.40	0.00
Oct 17 2024	36.40	-0.40	-1.09%	36.40	36.40	36.40	30
Oct 16 2024	36.80	0.00	0.00%	36.80	36.80	36.80	0.00
Oct 15 2024	36.80	0.00	0.00%	36.80	36.80	36.80	0.00
Oct 14 2024	36.80	0.00	0.00%	36.80	36.80	36.80	0.00
Oct 11 2024	36.80	0.00	0.00%	36.80	36.80	36.80	0.00
Oct 10 2024	36.80	-0.92	-2.44%	36.73	36.80	36.73	284
Oct 09 2024	37.72	0.00	0.00%	37.72	37.72	37.72	0.00
Oct 08 2024	37.72	0.00	0.00%	37.72	37.72	37.72	0.00
Oct 07 2024	37.72	-0.56	-1.46%	37.72	37.72	37.72	8
Oct 04 2024	38.28	0.00	0.00%	38.28	38.28	38.28	0.00
Oct 03 2024	38.28	0.00	0.00%	38.28	38.28	38.28	0.00
Oct 02 2024	38.28	0.00	0.00%	38.28	38.28	38.28	0.00
Oct 01 2024	38.28	0.00	0.00%	38.28	38.28	38.28	0.00

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