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 (FMED)
Fresenius Medical Care AG & Co KGaA (FMED) Historical

FMED Fresenius Medical Care AG & Co KGaA

95.841

-0.035 (-0.04%)

Jul 19 2024 - Closed

Realtime Data

FMED Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	96.02	0.00	0.00%	96.02	96.02	96.02	0
Jul 18 2024	96.02	0.00	0.00%	96.02	96.02	96.02	0
Jul 17 2024	96.02	0.00	0.00%	96.02	96.02	96.02	0
Jul 16 2024	96.02	0.10	0.10%	95.95	96.02	95.95	20,000
Jul 15 2024	95.92	0.00	0.00%	95.92	95.92	95.92	0
Jul 12 2024	95.92	0.01	0.01%	95.92	95.92	95.92	10,000
Jul 11 2024	95.911	0.00	0.00%	95.911	95.911	95.911	0
Jul 10 2024	95.911	0.00	0.00%	95.911	95.911	95.911	0
Jul 09 2024	95.911	0.00	0.00%	95.911	95.911	95.911	0
Jul 08 2024	95.911	0.53	0.56%	95.858	95.911	95.858	20,000
Jul 05 2024	95.38	-0.13	-0.13%	95.648	95.648	95.38	15,000
Jul 04 2024	95.506	0.00	0.00%	95.506	95.506	95.506	0
Jul 03 2024	95.506	-0.01	-0.01%	95.506	95.506	95.506	4,000
Jul 02 2024	95.514	-0.16	-0.17%	95.514	95.514	95.514	3,000
Jul 01 2024	95.672	0.00	0.00%	95.672	95.672	95.672	0
Jun 28 2024	95.672	0.11	0.12%	95.672	95.672	95.672	18,000
Jun 27 2024	95.56	0.00	0.00%	95.56	95.56	95.56	0
Jun 26 2024	95.56	0.02	0.02%	95.56	95.56	95.56	100,000
Jun 25 2024	95.539	0.00	0.00%	95.539	95.539	95.539	0
Jun 24 2024	95.539	0.00	0.00%	95.539	95.539	95.539	0
Jun 21 2024	95.539	0.19	0.20%	95.539	95.539	95.539	2,000
Jun 20 2024	95.353	0.00	0.00%	95.353	95.353	95.353	0
Jun 19 2024	95.353	-0.05	-0.05%	95.353	95.353	95.353	54,000
Jun 18 2024	95.403	0.00	0.00%	95.403	95.403	95.403	0
Jun 17 2024	95.403	0.00	0.00%	95.403	95.403	95.403	0
Jun 14 2024	95.403	0.00	0.00%	95.403	95.403	95.403	0
Jun 13 2024	95.403	0.16	0.17%	95.403	95.403	95.403	5,000
Jun 12 2024	95.244	0.15	0.16%	95.244	95.244	95.244	65,000
Jun 11 2024	95.096	0.03	0.04%	95.102	95.102	95.088	111,000
Jun 10 2024	95.061	0.00	0.00%	95.061	95.061	95.061	0
Jun 07 2024	95.061	-0.38	-0.40%	94.811	95.061	94.811	26,000
Jun 06 2024	95.445	0.26	0.28%	95.445	95.445	95.445	10,000
Jun 05 2024	95.182	0.14	0.15%	95.182	95.182	95.182	10,000
Jun 04 2024	95.043	0.00	0.00%	95.043	95.043	95.043	0
Jun 03 2024	95.043	0.00	0.00%	95.043	95.043	95.043	0
May 31 2024	95.043	0.00	0.00%	95.043	95.043	95.043	0
May 30 2024	95.043	0.00	0.00%	95.043	95.043	95.043	0
May 29 2024	95.043	0.24	0.26%	95.043	95.043	95.043	52,000
May 28 2024	94.80	0.00	0.00%	94.80	94.80	94.80	0
May 27 2024	94.80	-0.05	-0.06%	94.796	94.80	94.796	150,000
May 24 2024	94.854	0.00	0.00%	94.854	94.854	94.854	0
May 23 2024	94.854	0.00	0.00%	94.854	94.854	94.854	0
May 22 2024	94.854	-0.04	-0.04%	94.854	94.854	94.854	5,000
May 21 2024	94.896	-0.03	-0.03%	94.896	94.896	94.896	15,000
May 20 2024	94.923	0.00	0.00%	94.923	94.923	94.923	0
May 17 2024	94.923	-0.05	-0.06%	94.923	94.923	94.923	10,000
May 16 2024	94.976	-0.24	-0.25%	94.975	94.976	94.975	91,000
May 15 2024	95.215	0.71	0.76%	94.686	95.215	94.686	43,000
May 14 2024	94.501	0.00	0.00%	94.501	94.501	94.501	0
May 13 2024	94.501	0.00	0.00%	94.501	94.501	94.501	0
May 10 2024	94.501	-0.43	-0.45%	94.501	94.501	94.501	8,000
May 09 2024	94.93	0.00	0.00%	94.93	94.93	94.93	0
May 08 2024	94.93	0.00	0.00%	94.93	94.93	94.93	0
May 07 2024	94.93	0.91	0.97%	94.93	94.93	94.93	26,000
May 06 2024	94.018	-0.72	-0.76%	94.018	94.018	94.018	5,000
May 03 2024	94.74	0.00	0.00%	94.74	94.74	94.74	0
May 02 2024	94.74	0.31	0.33%	94.75	94.75	94.73	29,000
Apr 30 2024	94.426	-0.19	-0.21%	94.426	94.426	94.426	40,000
Apr 29 2024	94.62	0.00	0.00%	94.62	94.62	94.62	0
Apr 26 2024	94.62	0.00	0.00%	94.62	94.62	94.62	0
Apr 25 2024	94.62	-0.25	-0.26%	94.80	94.80	94.59	25,000
Apr 24 2024	94.87	0.00	0.00%	94.87	94.87	94.87	0
Apr 23 2024	94.87	0.09	0.10%	94.87	94.87	94.87	10,000
Apr 22 2024	94.779	0.07	0.07%	94.759	94.779	94.759	116,000

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