TipRanks
Go Ultimate55% OFF

Fresenius Medical Care (FMEA) Historical Prices

DE:FMEA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202620.2020.2020.2020.2020.20-0.98%00.00
Oct 29, 202620.0020.4020.0020.4020.40+2.00%00.00
Oct 28, 202620.0020.0020.0020.0020.00+0.00%00.00
Oct 27, 202620.0020.0020.0020.0020.00+0.00%00.00
Oct 26, 202619.8020.0019.8020.0020.00+2.04%00.00
Oct 23, 202619.6019.6019.6019.6019.60+3.70%00.00
Oct 22, 202618.9018.9018.9018.9018.90-1.05%00.00
Oct 21, 202618.7019.1018.7019.1019.10+1.06%1253.90
Oct 20, 202619.2019.2018.9018.9018.90-1.56%00.00
Oct 19, 202619.2019.2019.2019.2019.20-2.04%00.00
Oct 16, 202619.6019.6019.6019.6019.60+0.00%00.00
Oct 15, 202619.1019.6019.1019.6019.60+4.81%00.00
Oct 14, 202618.7018.7018.7018.7018.70-1.58%00.00
Oct 13, 202618.8019.0018.7019.0019.00+3.26%120.36
Oct 12, 202618.4018.4018.4018.4018.40+0.00%00.00
Oct 09, 202618.4018.4018.4018.4018.40-0.54%00.00
Oct 08, 202618.5018.5018.5018.5018.50+0.54%00.00
Oct 07, 202619.7020.4018.4018.4018.40-7.07%60825.81
Oct 06, 202620.0020.0019.8019.8019.80+1.54%00.00
Oct 05, 202619.5019.5019.5019.5019.50-0.51%00.00
Oct 02, 202619.7019.7019.6019.6019.60+0.00%00.00
Oct 01, 202619.6019.6019.6019.6019.60+0.51%00.00
Sep 30, 202619.5019.5019.5019.5019.50+0.00%00.00
Sep 29, 202619.5019.5019.5019.5019.50+0.52%00.00
Sep 28, 202619.4019.4019.4019.4019.40-1.52%251.08
Sep 25, 202619.5019.7019.5019.7019.70+1.03%00.00
Sep 24, 202619.5019.5019.5019.5019.50-0.51%00.00
Sep 23, 202619.5019.6019.1019.6019.60+0.00%00.00
Sep 22, 202619.2019.6019.2019.6019.60+1.55%00.00
Sep 21, 202619.0019.3019.0019.3019.30+0.52%60044.00
Sep 18, 202619.1019.2019.1019.2019.20-3.52%00.00
Sep 17, 202619.9019.9019.9019.9019.90+1.02%00.00
Sep 16, 202619.7019.7019.7019.7019.70-0.51%00.00
Sep 15, 202619.6019.8019.6019.8019.80+1.02%00.00
Sep 14, 202619.1019.8019.1019.6019.60+2.62%600140.52
Sep 11, 202619.1019.1019.1019.1019.10+1.06%00.00
Sep 10, 202618.9018.9018.9018.9018.90-1.05%00.00
Sep 09, 202619.2019.2019.1019.1019.10-0.52%00.00
Sep 08, 202619.1019.2019.1019.2019.20+0.00%00.00
Sep 07, 202619.2019.2019.2019.2019.20+0.52%00.00
Sep 04, 202619.1019.1019.1019.1019.10-2.05%00.00
Sep 03, 202619.5019.5019.5019.5019.50+0.00%00.00
Sep 02, 202619.5019.5019.5019.5019.50+0.00%00.00
Sep 01, 202619.5019.5019.5019.5019.50+0.00%00.00
Aug 31, 202619.5019.5019.5019.5019.50-1.52%00.00
Aug 28, 202619.8019.8019.8019.8019.80-1.00%00.00
Aug 27, 202620.0020.0020.0020.0020.00+0.00%00.00
Aug 26, 202620.0020.0020.0020.0020.00+0.00%00.00
Aug 25, 202620.0020.0020.0020.0020.00+1.52%00.00
Aug 24, 202619.7019.7019.7019.7019.70-0.51%00.00