Fresenius Medical Care A... More Historical Data - A255DV | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Bonds
Germany
TG
Fresenius Medical Care AG & Co KGaA (A255DV)
Fresenius Medical Care AG & Co KGaA (A255DV) Historical

A255DV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	93.411	-0.75	-0.79%	93.411	93.411	93.411	33,000
Jul 17 2024	94.157	0.00	0.00%	94.157	94.157	94.157	0
Jul 16 2024	94.157	0.00	0.00%	94.157	94.157	94.157	0
Jul 15 2024	94.157	0.81	0.86%	94.157	94.157	94.157	40,000
Jul 12 2024	93.351	0.00	0.00%	93.351	93.351	93.351	0
Jul 11 2024	93.351	0.00	0.00%	93.351	93.351	93.351	0
Jul 10 2024	93.351	0.00	0.00%	93.351	93.351	93.351	0
Jul 09 2024	93.351	0.00	0.00%	93.351	93.351	93.351	0
Jul 08 2024	93.351	0.00	0.00%	93.351	93.351	93.351	0
Jul 05 2024	93.351	-0.07	-0.07%	93.539	93.539	93.351	159,000
Jul 04 2024	93.42	-0.03	-0.03%	93.42	93.42	93.42	100,000
Jul 03 2024	93.45	0.07	0.07%	93.45	93.45	93.45	30,000
Jul 02 2024	93.383	0.10	0.11%	93.415	93.415	93.301	37,000
Jul 01 2024	93.278	-0.10	-0.10%	92.90	93.278	92.90	20,000
Jun 28 2024	93.374	0.10	0.10%	93.374	93.374	93.374	100,000
Jun 27 2024	93.278	-0.08	-0.09%	93.278	93.278	93.278	60,000
Jun 26 2024	93.361	0.00	0.00%	93.361	93.361	93.361	0
Jun 25 2024	93.361	0.30	0.32%	93.382	93.382	93.361	31,000
Jun 24 2024	93.066	0.00	0.00%	93.066	93.066	93.066	0
Jun 21 2024	93.066	0.00	0.00%	93.066	93.066	93.066	0
Jun 20 2024	93.066	0.00	0.00%	93.066	93.066	93.066	0
Jun 19 2024	93.066	-0.04	-0.05%	93.066	93.066	93.066	10,000
Jun 18 2024	93.109	0.15	0.16%	93.079	93.109	93.079	60,000
Jun 17 2024	92.959	-0.26	-0.28%	92.96	92.96	92.959	75,000
Jun 14 2024	93.22	0.09	0.10%	93.22	93.22	93.22	100,000
Jun 13 2024	93.13	0.11	0.12%	93.13	93.13	93.13	45,000
Jun 12 2024	93.019	0.12	0.13%	93.019	93.019	93.019	21,000
Jun 11 2024	92.90	-0.31	-0.33%	92.79	92.90	92.79	50,000
Jun 10 2024	93.209	0.00	0.00%	93.209	93.209	93.209	0
Jun 07 2024	93.209	0.00	0.00%	93.209	93.209	93.209	0
Jun 06 2024	93.209	0.42	0.45%	93.209	93.209	93.209	10,000
Jun 05 2024	92.791	-0.36	-0.38%	92.791	92.791	92.791	5,000
Jun 04 2024	93.149	0.15	0.16%	93.159	93.159	93.149	60,000
Jun 03 2024	93.001	0.00	0.00%	93.001	93.001	93.001	0
May 31 2024	93.001	0.00	0.00%	93.001	93.001	93.001	0
May 30 2024	93.001	0.18	0.19%	93.001	93.001	93.001	22,000
May 29 2024	92.824	0.00	0.00%	92.824	92.824	92.824	0
May 28 2024	92.824	0.00	0.00%	92.824	92.824	92.824	0
May 27 2024	92.824	-0.07	-0.08%	92.824	92.824	92.824	10,000
May 24 2024	92.898	-0.33	-0.35%	92.552	92.898	92.552	12,000
May 23 2024	93.224	0.00	0.00%	93.224	93.224	93.224	0
May 22 2024	93.224	0.15	0.16%	92.901	93.224	92.901	29,000
May 21 2024	93.079	0.00	0.00%	93.079	93.079	93.079	0
May 20 2024	93.079	0.00	0.00%	93.079	93.079	93.079	0
May 17 2024	93.079	0.00	0.00%	93.079	93.079	93.079	0
May 16 2024	93.079	0.00	0.00%	93.079	93.079	93.079	0
May 15 2024	93.079	0.23	0.24%	93.079	93.079	93.079	20,000
May 14 2024	92.852	0.00	0.00%	92.852	92.852	92.852	0
May 13 2024	92.852	-0.55	-0.59%	92.852	92.852	92.852	2,000
May 10 2024	93.40	0.00	0.00%	93.40	93.40	93.40	0
May 09 2024	93.40	0.00	0.00%	93.40	93.40	93.40	0
May 08 2024	93.40	0.19	0.20%	93.40	93.40	93.40	10,000
May 07 2024	93.21	0.00	0.00%	93.21	93.21	93.21	0
May 06 2024	93.21	0.00	0.00%	93.21	93.21	93.21	0
May 03 2024	93.21	0.00	0.00%	93.21	93.21	93.21	0
May 02 2024	93.21	0.02	0.02%	93.21	93.21	93.21	16,000
Apr 30 2024	93.194	0.00	0.00%	93.194	93.194	93.194	0
Apr 29 2024	93.194	0.00	0.00%	93.194	93.194	93.194	0
Apr 26 2024	93.194	0.00	0.00%	93.194	93.194	93.194	0
Apr 25 2024	93.194	0.00	0.00%	93.194	93.194	93.194	0
Apr 24 2024	93.194	0.00	0.00%	93.194	93.194	93.194	0
Apr 23 2024	93.194	0.00	0.00%	93.194	93.194	93.194	0
Apr 22 2024	93.194	-0.31	-0.33%	93.194	93.194	93.194	10,000
Apr 19 2024	93.50	0.00	0.00%	93.50	93.50	93.50	0

Fresenius Medical Care A...

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