Fresenius Medical Care AG...

44.46
0.12 (0.27%)
At close: Jan 22, 2025, 5:29 PM

FME.DE Stock Price History

Date Open High Low Close Change % Change Volume
Jan 22, 2025 44.38 44.82 44.20 44.46 0.12 0.27% 324,763
Jan 21, 2025 44.34 44.38 43.72 44.34 -0.16 -0.36% 394,513
Jan 20, 2025 44.85 45.03 44.37 44.50 -0.40 -0.89% 285,161
Jan 17, 2025 44.91 45.08 44.80 44.90 0.08 0.18% 584,589
Jan 16, 2025 44.33 44.82 44.13 44.82 0.61 1.38% 424,076
Jan 15, 2025 44.06 44.35 43.73 44.21 0.88 2.03% 550,354
Jan 14, 2025 43.45 43.82 43.06 43.33 -0.10 -0.23% 403,352
Jan 13, 2025 44.01 44.22 43.38 43.43 -0.65 -1.47% 333,832
Jan 10, 2025 43.80 44.23 43.67 44.08 0.51 1.17% 509,692
Jan 9, 2025 43.30 43.70 43.23 43.57 0.06 0.14% 247,250
Jan 8, 2025 44.10 44.15 43.03 43.51 -0.49 -1.11% 458,800
Jan 7, 2025 44.02 44.26 43.59 44.00 -0.30 -0.68% 426,847
Jan 6, 2025 43.60 44.43 43.60 44.30 0.69 1.58% 284,425
Jan 3, 2025 43.42 43.69 43.25 43.61 0.08 0.18% 277,396
Jan 2, 2025 44.02 44.32 43.24 43.53 -0.63 -1.43% 404,326
Dec 30, 2024 44.13 44.31 43.91 44.16 -0.12 -0.27% 149,457
Dec 27, 2024 43.78 44.33 43.48 44.28 0.73 1.68% 636,722
Dec 23, 2024 44.16 44.56 43.55 43.55 -0.33 -0.75% 4,185,366
Dec 20, 2024 43.75 43.90 43.18 43.88 -0.02 -0.05% 1,026,309
Dec 19, 2024 44.56 44.90 43.89 43.90 -1.16 -2.57% 664,100
Dec 18, 2024 44.96 45.64 44.86 45.06 -0.04 -0.09% 308,038
Dec 17, 2024 45.18 45.59 44.85 45.10 -0.50 -1.10% 443,588
Dec 16, 2024 45.18 45.60 44.93 45.60 0.50 1.11% 313,878
Dec 13, 2024 45.26 45.28 44.81 45.10 -0.23 -0.51% 235,939
Dec 12, 2024 45.38 45.59 45.17 45.33 0.09 0.20% 206,460
Dec 11, 2024 45.29 45.69 45.21 45.24 -0.23 -0.51% 388,066
Dec 10, 2024 45.53 45.82 45.40 45.47 -0.15 -0.33% 250,819
Dec 9, 2024 45.06 45.76 44.99 45.62 -0.09 -0.20% 254,966
Dec 6, 2024 46.00 46.20 45.69 45.71 0.00 0.00% 288,162
Dec 5, 2024 44.65 45.84 44.65 45.71 0.93 2.08% 376,360
Dec 4, 2024 45.00 45.10 44.43 44.78 0.35 0.79% 319,247
Dec 3, 2024 43.20 44.49 43.20 44.43 1.34 3.11% 425,470
Dec 2, 2024 42.62 43.18 42.28 43.09 1.49 3.58% 430,316
Nov 29, 2024 41.33 41.67 41.21 41.60 0.12 0.29% 220,663
Nov 28, 2024 42.41 42.48 41.15 41.48 -1.04 -2.45% 203,546
Nov 27, 2024 41.93 42.56 41.93 42.52 0.55 1.31% 162,930
Nov 26, 2024 42.77 42.81 41.62 41.97 -1.03 -2.40% 341,750
Nov 25, 2024 42.43 43.00 42.34 43.00 0.75 1.78% 848,340
Nov 22, 2024 41.77 42.45 41.61 42.25 0.81 1.95% 373,719
Nov 21, 2024 41.10 41.89 41.10 41.44 0.64 1.57% 315,074
Nov 20, 2024 41.65 41.95 40.80 40.80 -0.93 -2.23% 437,464
Nov 19, 2024 41.68 42.00 41.11 41.73 0.06 0.14% 332,014
Nov 18, 2024 42.26 42.60 41.11 41.67 -0.10 -0.24% 402,601
Nov 15, 2024 40.61 41.84 40.59 41.77 0.84 2.05% 417,072
Nov 14, 2024 40.00 40.93 39.70 40.93 0.92 2.30% 528,363
Nov 13, 2024 40.00 40.34 39.79 40.01 -0.07 -0.17% 232,907
Nov 12, 2024 40.17 40.50 39.98 40.08 -0.18 -0.45% 413,524
Nov 11, 2024 39.76 40.26 39.54 40.26 0.56 1.41% 440,843
Nov 8, 2024 39.72 39.96 39.48 39.70 0.52 1.33% 663,415
Nov 7, 2024 39.27 39.52 38.87 39.18 0.13 0.33% 356,730

Create Price Alert on FME.DE

Your price alert will notify you when the stock price is above 44.46.

Add to Watchlist