Fresenius Medical Care AG... (FME.DE)
44.00
0.18 (0.41%)
At close: Mar 06, 2025, 5:29 PM
FME.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 43.30 | 44.00 | 43.25 | 43.82 | 0.77 | 1.79% | 906,276 |
| Mar 4, 2025 | 44.19 | 44.44 | 42.76 | 43.05 | -4.41 | -9.29% | 1,682,056 |
| Mar 3, 2025 | 46.38 | 47.55 | 46.23 | 47.46 | 1.06 | 2.28% | 585,629 |
| Feb 28, 2025 | 45.70 | 46.97 | 45.65 | 46.40 | 0.84 | 1.84% | 1,064,529 |
| Feb 27, 2025 | 44.97 | 45.92 | 44.44 | 45.56 | 0.55 | 1.22% | 509,562 |
| Feb 26, 2025 | 44.96 | 45.50 | 44.67 | 45.01 | 0.79 | 1.79% | 637,553 |
| Feb 25, 2025 | 46.24 | 46.50 | 43.97 | 44.22 | -0.39 | -0.87% | 670,514 |
| Feb 24, 2025 | 44.39 | 44.72 | 43.95 | 44.61 | 0.38 | 0.86% | 413,259 |
| Feb 21, 2025 | 43.77 | 44.23 | 43.71 | 44.23 | 0.33 | 0.75% | 617,348 |
| Feb 20, 2025 | 44.72 | 44.87 | 43.67 | 43.90 | -0.78 | -1.75% | 388,804 |
| Feb 19, 2025 | 45.15 | 45.35 | 44.47 | 44.68 | -0.59 | -1.30% | 247,059 |
| Feb 18, 2025 | 45.20 | 45.27 | 44.55 | 45.27 | 0.14 | 0.31% | 400,132 |
| Feb 17, 2025 | 44.65 | 45.24 | 44.44 | 45.13 | 0.58 | 1.30% | 216,478 |
| Feb 14, 2025 | 44.65 | 45.18 | 43.75 | 44.55 | -2.45 | -5.21% | 697,385 |
| Feb 13, 2025 | 46.63 | 47.66 | 46.63 | 47.00 | 0.22 | 0.47% | 353,799 |
| Feb 12, 2025 | 46.98 | 47.09 | 46.26 | 46.78 | 0.06 | 0.13% | 277,032 |
| Feb 11, 2025 | 46.86 | 47.21 | 46.71 | 46.72 | -0.18 | -0.38% | 304,171 |
| Feb 10, 2025 | 47.14 | 47.44 | 46.83 | 46.90 | 0.08 | 0.17% | 322,928 |
| Feb 7, 2025 | 46.59 | 47.12 | 46.56 | 46.82 | -0.20 | -0.43% | 537,231 |
| Feb 6, 2025 | 47.37 | 47.77 | 47.00 | 47.02 | -0.19 | -0.40% | 439,281 |
| Feb 5, 2025 | 47.20 | 47.25 | 46.63 | 47.21 | 0.03 | 0.06% | 392,929 |
| Feb 4, 2025 | 47.46 | 47.70 | 47.01 | 47.18 | -0.41 | -0.86% | 494,730 |
| Feb 3, 2025 | 47.50 | 47.94 | 47.31 | 47.59 | -0.45 | -0.94% | 433,565 |
| Jan 31, 2025 | 48.05 | 48.24 | 47.92 | 48.04 | -0.04 | -0.08% | 393,034 |
| Jan 30, 2025 | 47.83 | 48.31 | 47.48 | 48.08 | 0.06 | 0.12% | 286,385 |
| Jan 29, 2025 | 47.16 | 48.02 | 46.79 | 48.02 | 0.98 | 2.08% | 471,914 |
| Jan 28, 2025 | 46.78 | 47.37 | 46.78 | 47.04 | 0.25 | 0.53% | 338,959 |
| Jan 27, 2025 | 47.31 | 47.59 | 46.39 | 46.79 | 0.14 | 0.30% | 678,637 |
| Jan 24, 2025 | 46.66 | 47.00 | 46.35 | 46.65 | 0.04 | 0.09% | 346,673 |
| Jan 23, 2025 | 44.90 | 46.69 | 44.76 | 46.61 | 2.15 | 4.84% | 687,626 |
| 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 |