Fresenius Medical Care AG Historical Data - FME | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Fresenius Medical Care AG (FME)
Fresenius Medical Care AG (FME) Historical

Fresenius Medical Care AG (FME)

36.02

0.14

(0.39%)

Closed July 16 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.28	0.783435926133	35.74	36.89	35.01	8277	36.1884291	DE
4	-1.18	-3.17204301075	37.2	37.56	35.01	8237	35.99886349	DE
12	-3.05	-7.80650115178	39.07	42.04	35.01	9963	38.36306918	DE
26	-0.17	-0.469743022934	36.19	42.04	33.88	12896	37.24415361	DE
52	-10.77	-23.0177388331	46.79	49.62	30.23	63609	44.43831282	DE
156	-33.56	-48.2322506467	69.58	69.96	25.95	460656	45.48282582	DE
260	-34.78	-49.1242937853	70.8	81.1	25.95	609405	56.75853437	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721075160	35.75	-0.93	-2.54	35.299999	36.76	35.01	14040
1720815960	36.68	0.39	1.07	36.38	36.89	36.38	14765
1720729560	36.29	0.16	0.44	36.17	36.659999	36.08	6052
1720643220	36.13	0.48	1.35	35.619999	36.409999	35.619999	3744
1720556760	35.65	-0.34	-0.94	35.74	35.99	35.45	2783
1720470360	35.99	-0.21	-0.58	35.89	36.38	35.74	5251
1720211220	36.2	0.44	1.23	35.85	36.45	35.75	3925
1720124820	35.76	0.01	0.03	35.38	36	35.38	4880
1720038420	35.75	0.16	0.45	35.63	35.95	35.479999	4640
1719952020	35.59	-0.2	-0.56	35.71	35.799999	35.24	3112
1719865620	35.79	-0.05	-0.14	35.909999	36.2	35.76	5121
1719606420	35.84	0.1	0.28	35.74	36.13	35.74	2827
1719520020	35.74	0.18	0.51	35.59	36.2	35.58	15419
1719433620	35.56	-0.32	-0.89	35.99	35.99	35.479999	6992
1719347160	35.88	-0.25	-0.69	36.049999	36.19	35.53	20045
1719260820	36.13	0.17	0.47	35.71	36.549999	35.6	9459
1719001620	35.96	-0.38	-1.05	36.369999	36.7	35.25	26464
1718915160	36.34	0	0.00	36.14	36.6	36.14	2423
1718828820	36.34	-0.24	-0.66	36.6	36.6	35.799999	10438
1718742360	36.58	-0.83	-2.22	37.2	37.56	36.58	2352
1718656020	37.409999	-0.97	-2.53	38.44	38.69	36.86	11238
1718396820	38.38	-0.24	-0.62	38.67	38.79	38.369999	3550
1718310420	38.619999	-1.32	-3.30	39.77	40.06	38.47	6289
1718224020	39.94	0.93	2.38	39.15	40	39.15	7522
1718137620	39.01	-0.22	-0.56	39.229999	39.69	38.99	6528
1718051220	39.229999	-0.48	-1.21	39.78	39.78	39.22	6218
1717792020	39.71	0.49	1.25	39.479999	39.89	39.39	6212
1717705620	39.22	0.13	0.33	39.01	39.659999	38.99	4902
1717619220	39.09	0.05	0.13	39.19	39.72	39.06	8821
1717532820	39.04	-0.22	-0.56	39.01	39.47	38.93	3731
1717446420	39.26	-0.05	-0.13	39.299999	39.77	38.99	5642
1717187220	39.31	0.39	1.00	38.89	39.31	38.89	6681
1717100820	38.92	0.46	1.20	38.11	39.03	38.11	3984
1717014420	38.46	-0.67	-1.71	38.86	38.86	38.24	3636
1716928020	39.13	0.45	1.16	38.659999	39.44	37.95	2602
1716841560	38.68	-0.43	-1.10	38.96	39.11	38.64	8047
1716582420	39.11	1.15	3.03	37.9	41.35	37.9	21338
1716496020	37.96	-0.55	-1.43	38.89	38.96	37.96	7908
1716409620	38.51	-1	-2.53	39.479999	39.71	38.51	7889
1716323160	39.51	-1.06	-2.61	40.28	40.5	39.24	5964
1716236760	40.57	0.16	0.40	40.45	40.71	40.21	1976
1715977620	40.409999	-0.83	-2.01	40.369999	40.659999	40.06	16248
1715891220	41.24	-0.21	-0.51	41.68	42.04	41.22	28278
1715804820	41.45	0.55	1.34	40.99	41.979999	40.77	23332
1715718420	40.9	0.58	1.44	40.32	41.14	40.31	22358
1715631960	40.32	0.03	0.07	40.27	40.5	39.75	6310
1715372820	40.29	1.62	4.19	38.96	40.93	38.75	15477
1715286420	38.67	0.09	0.23	38.78	39.04	38.51	2371
1715200020	38.58	1.15	3.07	37.42	39	37.31	24216
1715113620	37.43	-2.34	-5.88	39.299999	39.299999	36.6	63315
1715027220	39.77	0.61	1.56	39.27	40.13	38.979999	7264
1714768020	39.159999	-1.05	-2.61	40.9	40.9	39.159999	10570
1714681560	40.21	0.89	2.26	39.32	40.63	39.32	13089
1714508820	39.32	0.54	1.39	38.51	39.69	38.38	9567
1714422420	38.78	1.18	3.14	37.479999	38.82	37.299999	7753
1714163220	37.6	-0.34	-0.90	37.77	38.02	37.35	3700
1714076820	37.94	-0.78	-2.01	38.92	38.94	37.63	5517
1713990420	38.72	-1.55	-3.85	40.28	40.28	38.72	12599
1713903960	40.27	1.4	3.60	39.07	40.31	39.01	15258
1713817560	38.869999	2.19	5.97	36.67	39.4	36.67	34247
1713558420	36.68	0.19	0.52	35.869999	36.75	35.71	9562
1713472020	36.49	0.86	2.41	35.51	36.5	35.51	8326
1713385620	35.63	0.64	1.83	34.979999	35.77	34.979999	4525
1713299220	34.99	-0.37	-1.05	35.31	35.58	34.88	7968

Fresenius Medical Care

Ishs Platinum �

EZTCG131 Ex:13,1

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