TipRanks
Go Ultimate55% OFF

Fresenius Medical Care AG & Co. KGaA (FME) Historical Prices

CH:FME historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202636.8337.9936.1536.8336.83+0.00%0NaN
Oct 29, 202636.8339.0536.8336.8336.83+0.00%0NaN
Oct 28, 202636.8338.3836.5236.8336.83+0.00%0NaN
Oct 27, 202636.8338.3636.5036.8336.83+0.00%0NaN
Oct 26, 202636.8338.7136.8336.8336.83+1.49%0NaN
Oct 23, 202636.2938.1536.2936.2936.29+1.06%0NaN
Oct 22, 202635.9137.0735.2735.9135.91+0.00%0NaN
Oct 21, 202635.9136.5634.7935.9135.91+0.00%0NaN
Oct 20, 202635.9137.3835.5735.9135.91+0.00%0NaN
Oct 19, 202635.9137.2035.3935.9135.91+0.00%0NaN
Oct 16, 202635.9137.6435.8235.9135.91+0.00%0NaN
Oct 15, 202635.9137.4935.6835.9135.91+0.00%0NaN
Oct 14, 202635.9136.6334.8535.9135.91+0.00%0NaN
Oct 13, 202635.9136.3234.5635.9135.91+0.00%0NaN
Oct 12, 202635.9136.3934.6235.9135.91+0.00%0NaN
Oct 09, 202635.9135.9134.1635.9135.91-3.86%0NaN
Oct 08, 202637.3537.3533.5337.3537.35+0.00%0NaN
Oct 07, 202637.3537.3534.0237.3537.35+0.00%0NaN
Oct 06, 202637.3538.5136.6537.3537.35+0.00%0NaN
Oct 05, 202637.3538.3436.4737.3537.35+0.00%0NaN
Oct 02, 202637.3537.8336.0037.3537.35+0.00%0NaN
Oct 01, 202637.3537.9436.0937.3537.35+0.00%0NaN
Sep 30, 202637.3538.5736.6937.3537.35+0.00%0NaN
Sep 29, 202637.3538.0436.2037.3537.35+0.00%0NaN
Sep 28, 202637.3539.2637.3537.3537.35+0.11%0NaN
Sep 25, 202637.3138.4336.5737.3137.31+0.00%0NaN
Sep 24, 202637.3137.9836.1337.3137.31+0.00%0NaN
Sep 23, 202637.3138.2736.4237.3137.31+0.00%0NaN
Sep 22, 202637.3137.8336.0037.3137.31+0.00%0NaN
Sep 21, 202637.3137.3136.5337.3137.31+0.00%0NaN
Sep 18, 202637.3137.4235.6037.3137.31+0.00%0NaN
Sep 17, 202637.3137.8235.9837.3137.31+0.00%0NaN
Sep 16, 202637.3138.6136.7337.3137.31+0.00%0NaN
Sep 15, 202637.3138.5836.7037.3137.31+0.00%0NaN
Sep 14, 202637.3138.1836.3337.3137.31+0.00%0NaN
Sep 11, 202637.3137.4835.6737.3137.31+0.00%0NaN
Sep 10, 202637.3137.3135.4537.3137.31+0.00%00.00
Sep 09, 202637.3137.3335.5237.3137.31+0.00%00.00
Sep 08, 202637.3137.4035.5937.3137.31+0.00%00.00
Sep 07, 202637.3138.0336.1937.3137.31+0.00%00.00
Sep 04, 202637.3137.7635.9237.3137.31+0.00%00.00
Sep 03, 202637.3137.3135.5037.3137.31-1.43%00.00
Sep 02, 202637.8538.1036.2637.8537.85+0.00%00.00
Sep 01, 202637.8538.1636.3137.8537.85+0.00%00.00
Aug 31, 202637.8537.8536.0237.8537.85-1.43%00.00
Aug 28, 202638.4038.4036.4038.4038.40+0.00%00.00
Aug 27, 202638.4038.4036.5338.4038.40-0.60%00.00
Aug 26, 202638.6338.8336.9438.6338.63+0.00%00.00
Aug 25, 202638.6338.7736.8838.6338.63+0.00%00.00
Aug 24, 202638.6338.6436.7638.6338.63+0.00%00.00