New Zealand markets closed

Fresenius Medical Care AG (FME.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
35.65+0.05 (+0.14%)
At close: 05:35PM CET
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202435.8636.0635.4235.6535.65272,679
27 Mar 202434.8135.7534.8135.6035.60213,360
26 Mar 202434.9434.9434.6634.8134.81262,687
25 Mar 202434.5135.2034.4534.9734.97225,402
22 Mar 202434.9535.5434.6134.6134.61277,308
21 Mar 202436.0536.0835.0435.0835.08492,620
20 Mar 202435.8136.0135.5635.8435.84264,412
19 Mar 202434.8535.9934.8035.9535.95292,507
18 Mar 202434.8335.2434.7434.9034.90275,599
15 Mar 202436.0036.2834.6434.6434.641,441,246
14 Mar 202436.6936.9736.0936.1136.11445,685
13 Mar 202436.9137.0736.6036.7436.74351,610
12 Mar 202437.0037.0336.5236.8736.87207,817
11 Mar 202436.9437.3936.7037.0037.00242,058
08 Mar 202437.7537.8237.1837.1837.18368,393
07 Mar 202436.7437.9236.5637.8237.82310,528
06 Mar 202438.1438.3536.7537.0237.02641,722
05 Mar 202434.2538.7533.8838.4538.451,343,056
04 Mar 202435.6135.6134.1334.4834.48512,382
01 Mar 202435.4835.8035.2135.6335.63318,508
29 Feb 202435.6735.8935.0935.3835.38805,223
28 Feb 202436.1936.7035.6235.7335.73245,344
27 Feb 202436.2936.4335.6536.2736.27288,708
26 Feb 202435.5336.8735.3836.4336.43460,431
23 Feb 202435.7535.8135.0235.4535.45429,780
22 Feb 202435.6336.1135.2735.9035.90586,052
21 Feb 202437.3037.5535.4535.6235.62828,614
20 Feb 202441.5341.6236.6037.7037.70906,344
19 Feb 202438.9939.4738.6039.4639.46441,518
16 Feb 202439.0039.2838.3738.9938.99546,385
15 Feb 202439.3839.7538.7938.8038.80458,739
14 Feb 202438.4240.1938.4239.3939.39938,966
13 Feb 202437.0737.7637.0437.7537.75499,830
12 Feb 202436.1436.9936.0036.9936.99228,533
09 Feb 202436.6136.6136.0336.0436.04307,000
08 Feb 202436.5036.6536.1736.3836.38394,112
07 Feb 202437.0037.1036.6036.7336.73338,543
06 Feb 202436.1236.8236.1036.8236.82302,071
05 Feb 202435.6936.2135.6936.0436.04260,893
02 Feb 202436.0536.7335.7835.8235.82332,253
01 Feb 202435.8036.1935.5435.7635.76247,559
31 Jan 202436.0136.3335.7836.0036.00327,337
30 Jan 202436.8736.9235.7136.0336.03288,725
29 Jan 202436.7836.8636.3636.8436.84363,699
26 Jan 202436.6137.0436.5036.6736.67381,426
25 Jan 202436.6637.1236.1936.3336.33388,869
24 Jan 202436.3437.3036.2136.8336.83499,197
23 Jan 202436.4536.4535.8036.2036.20380,157
22 Jan 202435.7636.5235.6636.3136.31272,400
19 Jan 202435.7135.8435.3735.6235.62391,817
18 Jan 202435.4235.6635.0035.5035.50390,235
17 Jan 202435.3035.5734.5635.2935.29621,897
16 Jan 202436.2236.5536.0736.2736.27241,152
15 Jan 202436.6336.7436.3536.4936.49315,538
12 Jan 202436.7337.1036.5836.6836.68279,588
11 Jan 202437.0937.4736.7636.7936.79292,023
10 Jan 202437.1037.3436.6336.8136.81435,223
09 Jan 202437.5737.6637.0437.2037.20384,514
08 Jan 202436.5637.7136.4037.5037.50498,509
05 Jan 202437.6937.8737.1837.3637.36490,991
04 Jan 202437.5038.3237.3838.2338.23253,793
03 Jan 202438.6839.0437.5737.7137.71362,275
02 Jan 202438.0338.7037.9638.7038.70304,511
29 Dec 202337.8537.9937.8037.9637.96118,546
28 Dec 202337.8738.0037.6537.9037.90111,249
27 Dec 202338.0238.4537.7637.9637.96230,961
22 Dec 202338.1638.2437.8338.0538.05189,063
21 Dec 202337.5838.5237.5738.3038.30346,501
20 Dec 202337.5838.2237.4737.9037.90649,736
19 Dec 202337.6537.8937.4137.4637.46573,156
18 Dec 202337.8738.0337.5537.6537.65304,718
15 Dec 202338.5638.8138.0038.3438.341,334,865
14 Dec 202339.0439.5238.6938.9438.94471,332
13 Dec 202337.9438.1837.7537.9837.98243,421
12 Dec 202338.3838.9038.0038.0838.08300,160
11 Dec 202338.0438.5437.9538.4138.41355,053
08 Dec 202337.3738.3237.3738.1538.15463,083
07 Dec 202337.3737.7236.9237.1437.14292,735
06 Dec 202337.4837.4936.6237.3337.33671,648
05 Dec 202338.4838.4837.8337.8737.87330,445
04 Dec 202337.9938.6837.9838.6838.68355,107
01 Dec 202337.6138.0037.3838.0038.00347,777
30 Nov 202337.2237.8136.9137.6337.63685,441
29 Nov 202337.0837.4736.8137.2837.28401,131
28 Nov 202336.5137.4536.4537.3137.31518,565
27 Nov 202336.4936.8036.3336.6836.68221,243
24 Nov 202336.2936.7436.2836.6036.60310,757
23 Nov 202336.2136.3636.0036.2736.27143,542
22 Nov 202336.0136.9335.5036.2136.21415,292
21 Nov 202335.5736.0835.5735.8935.89312,166
20 Nov 202335.7736.1035.3835.6435.64452,701
17 Nov 202336.3137.0735.7835.8435.84687,750
16 Nov 202335.4635.6635.0635.1635.16514,663
15 Nov 202335.5836.2634.9335.4735.47719,860
14 Nov 202333.3035.8233.3035.6535.65859,135
13 Nov 202331.7333.2730.9533.1833.18857,720
10 Nov 202332.1532.1831.6031.9831.98445,055
09 Nov 202331.8232.4331.8032.3532.35334,568
08 Nov 202331.5432.4831.5432.1632.16592,200
07 Nov 202331.7431.7430.9631.4931.49447,182
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...