Fresenius Medical Care AG & Co. KGaA (0H9X) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 41.72 | 42.37 | 40.92 | 42.32 | 42.32 | +2.94% | 191,211 | 2.01 |
| Nov 04, 2026 | 39.31 | 41.11 | 38.88 | 41.11 | 41.11 | +6.09% | 26,364 | 0.28 |
| Nov 03, 2026 | 38.98 | 41.53 | 38.10 | 38.75 | 38.75 | -4.32% | 81,472 | 0.87 |
| Nov 02, 2026 | 40.12 | 40.80 | 40.01 | 40.50 | 40.50 | -0.02% | 34,717 | 0.37 |
| Oct 30, 2026 | 40.95 | 41.10 | 40.39 | 40.51 | 40.51 | -2.19% | 17,941 | 0.19 |
| Oct 29, 2026 | 40.21 | 41.42 | 40.14 | 41.42 | 41.42 | +2.44% | 366,281 | 4.00 |
| Oct 28, 2026 | 40.27 | 40.78 | 40.24 | 40.43 | 40.43 | -0.27% | 492 | 0.00 |
| Oct 27, 2026 | 40.58 | 40.75 | 40.46 | 40.54 | 40.54 | -0.52% | 8,088 | 0.07 |
| Oct 26, 2026 | 40.61 | 41.00 | 40.50 | 40.75 | 40.75 | +1.14% | 2,725 | 0.03 |
| Oct 23, 2026 | 39.62 | 40.29 | 39.45 | 40.29 | 40.29 | +2.75% | 5,498 | 0.05 |
| Oct 22, 2026 | 38.75 | 39.21 | 38.45 | 39.21 | 39.21 | +1.74% | 1,613 | 0.01 |
| Oct 21, 2026 | 37.95 | 38.84 | 37.06 | 38.54 | 38.54 | -2.08% | 3,972 | 0.04 |
| Oct 20, 2026 | 39.49 | 39.74 | 39.36 | 39.36 | 39.36 | +0.82% | 1,235 | 0.01 |
| Oct 19, 2026 | 38.97 | 39.43 | 38.91 | 39.04 | 39.04 | -1.56% | 2,401 | 0.02 |
| Oct 16, 2026 | 39.49 | 39.75 | 39.43 | 39.66 | 39.66 | +0.41% | 1,555 | 0.01 |
| Oct 15, 2026 | 39.05 | 39.64 | 38.33 | 39.50 | 39.50 | +3.09% | 29,119 | 0.26 |
| Oct 14, 2026 | 37.53 | 38.38 | 37.47 | 38.32 | 38.32 | +1.09% | 303,362 | 2.80 |
| Oct 13, 2026 | 38.39 | 38.46 | 37.84 | 37.90 | 37.90 | -0.21% | 124,959 | 1.13 |
| Oct 12, 2026 | 37.94 | 38.16 | 37.72 | 37.98 | 37.98 | +0.82% | 22,970 | 0.21 |
| Oct 09, 2026 | 37.13 | 37.93 | 37.10 | 37.67 | 37.67 | +2.62% | 224,996 | 2.11 |
| Oct 08, 2026 | 36.30 | 37.02 | 36.27 | 36.71 | 36.71 | -1.74% | 148,716 | 1.42 |
| Oct 07, 2026 | 40.21 | 42.04 | 36.82 | 37.36 | 37.36 | -7.11% | 8,894 | 0.08 |
| Oct 06, 2026 | 40.61 | 40.81 | 39.95 | 40.22 | 40.22 | +0.24% | 900 | 0.01 |
| Oct 05, 2026 | 40.14 | 40.24 | 39.92 | 40.13 | 40.13 | +1.45% | 923 | 0.01 |
| Oct 02, 2026 | 39.50 | 39.73 | 39.38 | 39.55 | 39.55 | -0.25% | 247 | 0.00 |
| Oct 01, 2026 | 39.52 | 39.78 | 39.17 | 39.65 | 39.65 | +0.03% | 10,838 | 0.10 |
| Sep 30, 2026 | 39.72 | 39.74 | 39.29 | 39.64 | 39.64 | +1.05% | 3,400 | 0.03 |
| Sep 29, 2026 | 39.77 | 40.13 | 39.05 | 39.23 | 39.23 | -2.87% | 317,869 | 3.06 |
| Sep 28, 2026 | 40.06 | 40.69 | 39.84 | 40.39 | 40.39 | +1.79% | 26,947 | 0.26 |
| Sep 25, 2026 | 39.29 | 39.68 | 39.15 | 39.68 | 39.68 | +1.01% | 1,217,073 | 14.44 |
| Sep 24, 2026 | 39.59 | 39.66 | 39.21 | 39.29 | 39.29 | -0.85% | 234,854 | 2.91 |
| Sep 23, 2026 | 39.23 | 39.79 | 39.07 | 39.62 | 39.62 | +0.56% | 1,208 | 0.01 |
| Sep 22, 2026 | 38.86 | 39.41 | 38.70 | 39.40 | 39.40 | +1.00% | 390,093 | 5.24 |
| Sep 21, 2026 | 39.10 | 39.32 | 38.89 | 39.01 | 39.01 | +0.83% | 830,411 | 13.53 |
| Sep 18, 2026 | 38.90 | 39.00 | 38.58 | 38.69 | 38.69 | -0.51% | 30,534 | 0.50 |
| Sep 17, 2026 | 40.02 | 40.21 | 38.89 | 38.89 | 38.89 | -2.43% | 46,382 | 0.77 |
| Sep 16, 2026 | 39.94 | 40.18 | 39.66 | 39.86 | 39.86 | +0.20% | 11,103 | 0.17 |
| Sep 15, 2026 | 39.74 | 40.06 | 39.65 | 39.78 | 39.78 | +0.51% | 6,818 | 0.10 |
| Sep 14, 2026 | 39.04 | 39.67 | 38.84 | 39.58 | 39.58 | +2.83% | 80,209 | 1.21 |
| Sep 11, 2026 | 38.88 | 39.10 | 38.49 | 38.49 | 38.49 | -0.18% | 578,951 | 10.15 |
| Sep 10, 2026 | 38.50 | 38.87 | 38.34 | 38.56 | 38.56 | +0.31% | 940 | 0.02 |
| Sep 09, 2026 | 38.70 | 38.81 | 38.23 | 38.44 | 38.44 | -0.95% | 1,436 | 0.02 |
| Sep 08, 2026 | 39.35 | 39.74 | 38.81 | 38.81 | 38.81 | -0.94% | 8,210 | 0.13 |
| Sep 07, 2026 | 38.95 | 39.24 | 38.95 | 39.18 | 39.18 | -0.10% | 12,960 | 0.21 |
| Sep 04, 2026 | 38.63 | 39.23 | 38.60 | 39.22 | 39.22 | +1.46% | 761 | 0.01 |
| Sep 03, 2026 | 39.11 | 39.29 | 38.53 | 38.66 | 38.66 | -2.02% | 140,993 | 2.29 |
| Sep 02, 2026 | 39.31 | 39.51 | 38.99 | 39.45 | 39.45 | +0.25% | 60,893 | 0.99 |
| Sep 01, 2026 | 39.35 | 39.80 | 39.25 | 39.35 | 39.35 | +0.05% | 8,407 | 0.14 |
| Aug 31, 2026 | 40.23 | 40.23 | 39.31 | 39.33 | 39.33 | -0.77% | 635 | 0.01 |
| Aug 28, 2026 | 40.44 | 40.50 | 39.55 | 39.64 | 39.64 | -1.21% | 1,605 | 0.03 |
