TipRanks
Go Ultimate55% OFF

Fresenius Medical Care AG & Co. KGaA (0H9X) Historical Prices

GB:0H9X historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202640.9541.1040.3940.5140.51-2.19%17,9410.19
Oct 29, 202640.2141.4240.1441.4241.42+2.44%366,2814.00
Oct 28, 202640.2740.7840.2440.4340.43-0.27%4920.00
Oct 27, 202640.5840.7540.4640.5440.54-0.52%8,0880.07
Oct 26, 202640.6141.0040.5040.7540.75+1.14%2,7250.03
Oct 23, 202639.6240.2939.4540.2940.29+2.75%5,4980.05
Oct 22, 202638.7539.2138.4539.2139.21+1.74%1,6130.01
Oct 21, 202637.9538.8437.0638.5438.54-2.08%3,9720.04
Oct 20, 202639.4939.7439.3639.3639.36+0.82%1,2350.01
Oct 19, 202638.9739.4338.9139.0439.04-1.56%2,4010.02
Oct 16, 202639.4939.7539.4339.6639.66+0.41%1,5550.01
Oct 15, 202639.0539.6438.3339.5039.50+3.09%29,1190.26
Oct 14, 202637.5338.3837.4738.3238.32+1.09%303,3622.80
Oct 13, 202638.3938.4637.8437.9037.90-0.21%124,9591.13
Oct 12, 202637.9438.1637.7237.9837.98+0.82%22,9700.21
Oct 09, 202637.1337.9337.1037.6737.67+2.62%224,9962.11
Oct 08, 202636.3037.0236.2736.7136.71-1.74%148,7161.42
Oct 07, 202640.2142.0436.8237.3637.36-7.11%8,8940.08
Oct 06, 202640.6140.8139.9540.2240.22+0.24%9000.01
Oct 05, 202640.1440.2439.9240.1340.13+1.45%9230.01
Oct 02, 202639.5039.7339.3839.5539.55-0.25%2470.00
Oct 01, 202639.5239.7839.1739.6539.65+0.03%10,8380.10
Sep 30, 202639.7239.7439.2939.6439.64+1.05%3,4000.03
Sep 29, 202639.7740.1339.0539.2339.23-2.87%317,8693.06
Sep 28, 202640.0640.6939.8440.3940.39+1.79%26,9470.26
Sep 25, 202639.2939.6839.1539.6839.68+1.01%1,217,07314.44
Sep 24, 202639.5939.6639.2139.2939.29-0.85%234,8542.91
Sep 23, 202639.2339.7939.0739.6239.62+0.56%1,2080.01
Sep 22, 202638.8639.4138.7039.4039.40+1.00%390,0935.24
Sep 21, 202639.1039.3238.8939.0139.01+0.83%830,41113.53
Sep 18, 202638.9039.0038.5838.6938.69-0.51%30,5340.50
Sep 17, 202640.0240.2138.8938.8938.89-2.43%46,3820.77
Sep 16, 202639.9440.1839.6639.8639.86+0.20%11,1030.17
Sep 15, 202639.7440.0639.6539.7839.78+0.51%6,8180.10
Sep 14, 202639.0439.6738.8439.5839.58+2.83%80,2091.21
Sep 11, 202638.8839.1038.4938.4938.49-0.18%578,95110.15
Sep 10, 202638.5038.8738.3438.5638.56+0.31%9400.02
Sep 09, 202638.7038.8138.2338.4438.44-0.95%1,4360.02
Sep 08, 202639.3539.7438.8138.8138.81-0.94%8,2100.13
Sep 07, 202638.9539.2438.9539.1839.18-0.10%12,9600.21
Sep 04, 202638.6339.2338.6039.2239.22+1.46%7610.01
Sep 03, 202639.1139.2938.5338.6638.66-2.02%140,9932.29
Sep 02, 202639.3139.5138.9939.4539.45+0.25%60,8930.99
Sep 01, 202639.3539.8039.2539.3539.35+0.05%8,4070.14
Aug 31, 202640.2340.2339.3139.3339.33-0.77%6350.01
Aug 28, 202640.4440.5039.5539.6439.64-1.21%1,6050.03
Aug 27, 202640.2140.2939.6840.1240.12-0.94%68,2901.12
Aug 26, 202640.1840.8040.0140.5040.50+0.75%30,1290.50
Aug 25, 202640.3540.4040.0240.2040.20-0.25%64,3371.04
Aug 24, 202640.1840.4440.0140.3040.30+0.40%25,4970.37