Fresenius Medical Care AG... (FME.DE)
XETRA: FME.DE
· Real-Time Price · USD
41.58
-2.55 (-5.78%)
At close: Apr 17, 2025, 5:29 PM
FME.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 43.84 | 43.95 | 41.44 | 41.58 | n/a | -5.78% | 811,945 |
| Apr 16, 2025 | 44.30 | 44.61 | 43.72 | 44.13 | n/a | -0.83% | 432,757 |
| Apr 15, 2025 | 43.72 | 44.77 | 43.71 | 44.50 | n/a | 2.13% | 504,436 |
| Apr 14, 2025 | 42.76 | 43.76 | 42.75 | 43.57 | n/a | 4.84% | 674,462 |
| Apr 11, 2025 | 42.64 | 43.44 | 41.56 | 41.56 | n/a | -1.66% | 619,757 |
| Apr 10, 2025 | 42.46 | 43.10 | 42.11 | 42.26 | n/a | 4.53% | 975,906 |
| Apr 9, 2025 | 41.00 | 41.44 | 39.43 | 40.43 | n/a | -4.47% | 954,625 |
| Apr 8, 2025 | 42.60 | 43.03 | 41.67 | 42.32 | n/a | 0.33% | 776,494 |
| Apr 7, 2025 | 41.54 | 44.00 | 40.76 | 42.18 | n/a | -5.21% | 1,011,887 |
| Apr 4, 2025 | 46.45 | 46.52 | 43.98 | 44.50 | n/a | -4.59% | 782,343 |
| Apr 3, 2025 | 45.57 | 46.88 | 45.21 | 46.64 | n/a | 2.35% | 834,825 |
| Apr 2, 2025 | 45.58 | 45.73 | 44.50 | 45.57 | n/a | -0.68% | 408,811 |
| Apr 1, 2025 | 46.30 | 46.54 | 45.71 | 45.88 | n/a | 0.53% | 346,989 |
| Mar 31, 2025 | 45.46 | 45.64 | 44.67 | 45.64 | n/a | -0.67% | 675,060 |
| Mar 28, 2025 | 45.54 | 46.44 | 45.48 | 45.95 | n/a | 0.88% | 607,422 |
| Mar 27, 2025 | 45.10 | 45.68 | 44.97 | 45.55 | n/a | 0.60% | 377,585 |
| Mar 26, 2025 | 45.39 | 45.80 | 45.22 | 45.28 | n/a | -0.26% | 325,389 |
| Mar 25, 2025 | 45.41 | 45.89 | 45.25 | 45.40 | n/a | 0.89% | 439,037 |
| Mar 24, 2025 | 45.05 | 45.29 | 44.74 | 45.00 | n/a | 0.00% | 299,037 |
| Mar 21, 2025 | 45.17 | 45.40 | 44.53 | 45.00 | n/a | -1.01% | 904,860 |