Fresenius Medical Care AG...

AI Score

0

Unlock

22.82
0.18 (0.80%)
At close: Jan 15, 2025, 10:22 AM

FMS Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 22.21 22.69 22.14 22.64 0.30 1.34% 392,781
Jan 13, 2025 22.27 22.35 22.05 22.34 -0.15 -0.67% 293,111
Jan 10, 2025 22.47 22.61 22.37 22.49 0.09 0.40% 160,400
Jan 8, 2025 22.25 22.43 22.11 22.40 -0.28 -1.23% 205,203
Jan 7, 2025 22.65 22.81 22.60 22.68 -0.12 -0.53% 200,929
Jan 6, 2025 22.87 23.05 22.77 22.80 0.42 1.88% 199,147
Jan 3, 2025 22.38 22.48 22.26 22.38 0.23 1.04% 186,900
Jan 2, 2025 22.38 22.44 22.11 22.15 -0.49 -2.16% 233,900
Dec 31, 2024 22.87 22.87 22.59 22.64 -0.07 -0.31% 83,800
Dec 30, 2024 22.92 22.94 22.65 22.71 -0.26 -1.13% 99,844
Dec 27, 2024 22.85 23.07 22.85 22.97 0.10 0.44% 229,708
Dec 26, 2024 22.70 22.91 22.66 22.87 0.16 0.70% 122,300
Dec 24, 2024 22.66 22.76 22.57 22.71 0.03 0.13% 77,100
Dec 23, 2024 23.08 23.10 22.55 22.68 -0.13 -0.57% 412,523
Dec 20, 2024 22.62 22.89 22.45 22.81 0.33 1.47% 407,800
Dec 19, 2024 23.20 23.20 22.43 22.48 -0.56 -2.43% 1,402,036
Dec 18, 2024 23.57 23.63 22.98 23.04 -0.62 -2.62% 234,100
Dec 17, 2024 23.92 23.94 23.54 23.66 -0.15 -0.63% 312,630
Dec 16, 2024 23.70 24.07 23.62 23.81 0.16 0.68% 202,300
Dec 13, 2024 23.74 23.74 23.58 23.65 -0.04 -0.17% 122,300
Dec 12, 2024 23.84 23.93 23.60 23.69 -0.18 -0.75% 148,732
Dec 11, 2024 23.90 23.94 23.73 23.87 -0.03 -0.13% 204,105
Dec 10, 2024 24.02 24.05 23.84 23.90 -0.09 -0.38% 131,700
Dec 9, 2024 24.13 24.21 23.98 23.99 -0.07 -0.29% 145,600
Dec 6, 2024 24.31 24.31 24.00 24.06 -0.12 -0.50% 208,500
Dec 5, 2024 24.24 24.28 24.09 24.18 0.68 2.89% 194,542
Dec 4, 2024 23.53 23.73 23.37 23.50 0.17 0.73% 279,000
Dec 3, 2024 23.41 23.45 23.20 23.33 0.55 2.41% 257,900
Dec 2, 2024 22.55 22.83 22.43 22.78 0.76 3.45% 460,100
Nov 29, 2024 21.85 22.06 21.83 22.02 -0.46 -2.05% 136,832
Nov 27, 2024 22.43 22.56 22.38 22.48 0.37 1.67% 146,800
Nov 26, 2024 22.22 22.22 21.90 22.11 -0.45 -1.99% 200,600
Nov 25, 2024 22.50 22.66 22.48 22.56 0.40 1.81% 165,542
Nov 22, 2024 21.98 22.23 21.98 22.16 0.18 0.82% 185,700
Nov 21, 2024 21.89 22.03 21.71 21.98 0.19 0.87% 246,238
Nov 20, 2024 21.69 21.86 21.42 21.79 -0.31 -1.40% 456,500
Nov 19, 2024 21.92 22.19 21.89 22.10 -0.02 -0.09% 172,000
Nov 18, 2024 21.85 22.20 21.80 22.12 -0.06 -0.27% 247,200
Nov 15, 2024 21.93 22.20 21.89 22.18 0.86 4.03% 416,400
Nov 14, 2024 21.36 21.65 21.32 21.32 0.26 1.23% 204,737
Nov 13, 2024 21.24 21.24 21.06 21.06 -0.15 -0.71% 122,500
Nov 12, 2024 21.27 21.38 21.17 21.21 -0.18 -0.84% 131,600
Nov 11, 2024 21.27 21.48 21.23 21.39 0.09 0.42% 216,400
Nov 8, 2024 21.41 21.46 21.29 21.30 -0.03 -0.14% 229,661
Nov 7, 2024 21.21 21.33 21.10 21.33 0.24 1.14% 229,800
Nov 6, 2024 21.02 21.17 20.76 21.09 0.76 3.74% 398,800
Nov 5, 2024 19.94 20.34 19.89 20.33 0.28 1.40% 263,721
Nov 4, 2024 20.13 20.13 19.86 20.05 0.29 1.47% 399,600
Nov 1, 2024 19.90 19.92 19.69 19.76 0.22 1.13% 469,613
Oct 31, 2024 19.32 19.58 19.26 19.54 0.43 2.25% 359,925