Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

IOB - Delayed Quote EUR

Fresenius Medical Care AG (0H9X.IL)

Compare

43.82

+0.03

+(0.08%)

As of 12:55:09 PM GMT. Market Open.

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 6, 2025	43.83	44.35	43.19	43.40	43.40	26,544
Mar 5, 2025	43.25	43.93	43.05	43.78	43.78	360,524
Mar 4, 2025	44.15	44.50	42.78	43.13	43.13	689,619
Mar 3, 2025	46.44	47.52	46.27	47.43	47.43	166,938
Feb 28, 2025	45.69	46.96	45.69	46.31	46.31	65,479
Feb 27, 2025	45.02	45.90	44.50	45.46	45.46	78,415
Feb 26, 2025	44.99	45.48	44.73	44.94	44.94	228,003
Feb 25, 2025	46.19	46.28	44.02	44.15	44.15	128,795
Feb 24, 2025	44.31	44.61	44.04	44.55	44.55	103,473
Feb 21, 2025	43.72	44.23	43.77	44.03	44.03	29,976
Feb 20, 2025	44.69	44.75	43.68	43.88	43.88	138,049
Feb 19, 2025	45.17	45.22	44.47	44.53	44.53	126,247
Feb 18, 2025	45.27	45.30	44.68	45.17	45.17	232,459
Feb 17, 2025	44.63	45.22	44.50	45.14	45.14	43,873
Feb 14, 2025	44.77	45.14	43.76	44.49	44.49	245,141
Feb 13, 2025	46.85	47.50	46.83	46.97	46.97	73,262
Feb 12, 2025	46.84	46.90	46.20	46.84	46.84	40,212
Feb 11, 2025	46.84	47.17	46.70	46.73	46.73	20,366
Feb 10, 2025	47.10	47.43	46.90	46.86	46.86	173,818
Feb 7, 2025	46.58	47.11	46.56	47.08	47.08	63,017
Feb 6, 2025	47.38	47.43	47.02	47.18	47.18	95,481
Feb 5, 2025	47.19	47.21	46.69	47.09	47.09	86,614
Feb 4, 2025	47.49	47.57	47.17	47.11	47.11	67,139
Feb 3, 2025	47.47	47.90	47.36	47.72	47.72	37,566
Jan 31, 2025	48.03	48.18	48.00	48.24	48.24	17,255
Jan 30, 2025	47.85	48.28	47.58	48.03	48.03	83,606
Jan 29, 2025	47.19	48.02	46.91	47.94	47.94	267,656
Jan 28, 2025	46.77	47.32	46.79	47.03	47.03	99,625
Jan 27, 2025	47.35	47.39	46.44	46.63	46.63	36,943
Jan 24, 2025	46.81	46.97	46.37	46.54	46.54	27,099
Jan 23, 2025	44.94	46.68	44.46	46.56	46.56	54,967
Jan 22, 2025	44.33	44.81	44.21	44.63	44.63	117,514
Jan 21, 2025	44.33	44.34	43.74	44.21	44.21	15,113
Jan 20, 2025	44.92	44.99	44.42	44.54	44.54	16,395
Jan 17, 2025	44.96	45.05	44.83	44.83	44.83	52,905
Jan 16, 2025	44.33	44.82	44.12	44.76	44.76	56,637
Jan 15, 2025	44.12	44.33	43.79	44.15	44.15	97,772
Jan 14, 2025	43.53	43.80	43.09	43.22	43.22	32,553
Jan 13, 2025	44.01	44.19	43.37	43.47	43.47	59,835
Jan 10, 2025	43.85	44.20	43.67	43.94	43.94	56,711
Jan 9, 2025	43.31	43.68	43.29	43.63	43.63	52,547
Jan 8, 2025	44.06	44.10	43.03	43.49	43.49	32,070
Jan 7, 2025	44.01	44.20	43.59	43.92	43.92	28,920
Jan 6, 2025	43.61	44.41	43.54	44.41	44.41	19,250
Jan 3, 2025	43.42	43.61	43.32	43.47	43.47	10,339
Jan 2, 2025	43.88	44.19	43.38	43.47	43.47	22,388
Dec 31, 2024	44.29	44.29	44.29	44.29	44.29	-
Dec 30, 2024	44.08	44.26	43.96	44.29	44.29	7,838
Dec 27, 2024	43.71	44.30	43.50	44.29	44.29	19,056
Dec 24, 2024	44.05	44.05	44.05	44.05	44.05	-
Dec 23, 2024	44.06	44.54	43.55	44.05	44.05	170,648
Dec 20, 2024	43.79	43.90	43.20	43.88	43.88	114,627
Dec 19, 2024	44.53	44.92	43.90	43.90	43.90	20,419
Dec 18, 2024	45.04	45.63	44.85	45.08	45.08	215,055
Dec 17, 2024	45.22	45.57	44.86	45.06	45.06	49,211
Dec 16, 2024	45.15	45.60	44.98	45.37	45.37	85,975
Dec 13, 2024	45.26	45.28	44.83	45.20	45.20	62,814
Dec 12, 2024	45.28	45.60	45.19	45.44	45.44	37,037
Dec 11, 2024	45.27	45.60	45.24	45.50	45.50	16,556
Dec 10, 2024	45.49	45.82	45.45	45.54	45.54	26,461
Dec 9, 2024	45.13	45.75	45.03	45.51	45.51	11,215
Dec 6, 2024	46.00	46.20	45.69	45.71	45.71	96,727
Dec 5, 2024	44.72	45.84	44.65	45.63	45.63	130,179
Dec 4, 2024	44.99	45.02	44.43	44.81	44.81	18,696
Dec 3, 2024	43.22	44.45	43.19	44.37	44.37	46,602
Dec 2, 2024	42.63	43.17	42.33	43.08	43.08	139,485
Nov 29, 2024	41.41	41.60	41.21	41.51	41.51	25,855
Nov 28, 2024	42.42	42.44	41.22	41.49	41.49	198,354
Nov 27, 2024	41.96	42.52	41.93	42.29	42.29	8,851
Nov 26, 2024	42.78	42.81	41.73	42.08	42.08	16,284
Nov 25, 2024	42.44	43.00	42.35	42.78	42.78	24,116
Nov 22, 2024	41.69	42.45	41.60	42.38	42.38	43,607
Nov 21, 2024	41.19	41.85	41.10	41.53	41.53	12,171
Nov 20, 2024	41.68	41.93	40.80	41.05	41.05	87,284
Nov 19, 2024	41.71	41.91	41.31	41.65	41.65	89,890
Nov 18, 2024	42.32	42.53	41.17	41.62	41.62	355,204
Nov 15, 2024	40.61	41.81	40.59	41.72	41.72	461,710
Nov 14, 2024	40.09	40.93	39.84	40.72	40.72	182,039
Nov 13, 2024	40.01	40.31	39.82	39.87	39.87	172,052
Nov 12, 2024	40.15	40.46	39.99	40.01	40.01	497,134
Nov 11, 2024	39.76	40.26	39.57	40.03	40.03	234,175
Nov 8, 2024	39.74	39.94	39.62	39.74	39.74	513,649
Nov 7, 2024	39.25	39.47	38.86	39.10	39.10	455,096
Nov 6, 2024	37.83	39.82	37.65	38.99	38.99	88,857
Nov 5, 2024	37.26	37.95	36.44	36.97	36.97	43,082
Nov 4, 2024	36.67	37.29	36.38	36.70	36.70	121,663
Nov 1, 2024	35.72	36.68	35.85	36.56	36.56	28,103
Oct 31, 2024	35.13	35.91	35.03	35.69	35.69	47,919
Oct 30, 2024	37.35	37.35	35.30	35.38	35.38	183,893
Oct 29, 2024	38.50	38.47	37.47	37.53	37.53	32,812
Oct 28, 2024	38.92	39.14	38.40	38.74	38.74	114,461
Oct 25, 2024	39.58	39.63	38.95	38.98	38.98	38,842
Oct 24, 2024	39.08	39.89	38.60	39.08	39.08	19,461
Oct 23, 2024	38.74	39.12	38.70	38.97	38.97	440,133
Oct 22, 2024	38.82	38.96	38.49	38.90	38.90	20,603
Oct 21, 2024	37.81	39.05	37.81	38.94	38.94	22,274
Oct 18, 2024	37.06	37.77	37.00	37.67	37.67	242,375
Oct 17, 2024	36.99	37.13	36.58	37.05	37.05	256,176
Oct 16, 2024	36.81	37.06	36.50	36.99	36.99	6,096
Oct 15, 2024	36.83	37.17	36.62	37.04	37.04	40,994
Oct 14, 2024	35.97	36.70	35.82	36.69	36.69	214,812
Oct 11, 2024	36.28	36.43	35.97	36.31	36.31	41,093
Oct 10, 2024	36.81	36.97	36.48	36.67	36.67	16,712
Oct 9, 2024	36.53	36.80	36.47	36.58	36.58	54,945
Oct 8, 2024	37.53	37.54	36.48	36.45	36.45	360,772
Oct 7, 2024	37.79	37.92	37.61	37.87	37.87	7,097
Oct 4, 2024	37.74	37.91	37.51	37.73	37.73	23,702
Oct 3, 2024	38.22	38.36	37.69	37.71	37.71	43,049
Oct 2, 2024	38.38	38.51	38.02	38.32	38.32	29,468
Oct 1, 2024	38.29	38.69	37.97	38.15	38.15	22,016
Sep 30, 2024	38.17	38.61	38.06	38.17	38.17	26,819
Sep 27, 2024	37.88	38.27	37.94	38.35	38.35	55,413
Sep 26, 2024	38.08	38.15	37.76	38.04	38.04	33,393
Sep 25, 2024	37.41	37.90	37.47	37.73	37.73	25,095
Sep 24, 2024	36.58	37.32	36.62	37.06	37.06	19,992
Sep 23, 2024	36.42	36.81	36.25	36.49	36.49	26,204
Sep 20, 2024	37.01	37.03	36.19	36.33	36.33	55,177
Sep 19, 2024	37.73	37.90	37.09	37.17	37.17	8,525
Sep 18, 2024	37.47	37.75	37.34	37.44	37.44	8,161
Sep 17, 2024	37.47	37.90	37.32	37.44	37.44	28,483
Sep 16, 2024	37.85	37.88	37.02	37.38	37.38	168,708
Sep 13, 2024	36.38	38.10	36.37	37.99	37.99	99,023
Sep 12, 2024	37.07	37.17	35.92	36.23	36.23	27,742
Sep 11, 2024	37.59	38.04	36.93	37.18	37.18	77,088
Sep 10, 2024	35.84	37.57	36.05	37.63	37.63	12,998
Sep 9, 2024	35.53	36.04	35.50	35.85	35.85	15,202
Sep 6, 2024	35.65	35.76	35.35	35.72	35.72	25,419
Sep 5, 2024	35.10	36.37	35.07	35.99	35.99	320,205
Sep 4, 2024	34.47	35.19	34.30	35.03	35.03	42,461
Sep 3, 2024	34.63	35.60	34.44	34.65	34.65	7,977
Sep 2, 2024	34.87	34.88	34.59	34.69	34.69	118,072
Aug 30, 2024	34.87	35.17	34.79	35.01	35.01	37,197
Aug 29, 2024	35.06	35.09	34.74	34.78	34.78	34,097
Aug 28, 2024	35.08	35.25	34.85	34.92	34.92	22,471
Aug 27, 2024	34.94	35.31	34.90	34.98	34.98	22,284
Aug 23, 2024	34.32	34.60	34.21	34.59	34.59	22,705
Aug 22, 2024	34.01	34.35	34.02	34.16	34.16	19,991
Aug 21, 2024	33.63	34.09	33.53	34.04	34.04	51,961
Aug 20, 2024	34.38	34.33	33.69	33.74	33.74	12,390
Aug 19, 2024	34.33	34.50	33.85	34.44	34.44	37,248
Aug 16, 2024	34.04	34.46	34.10	34.31	34.31	33,587
Aug 15, 2024	34.32	34.39	33.95	33.94	33.94	83,037
Aug 14, 2024	34.08	34.19	33.86	34.03	34.03	37,322
Aug 13, 2024	33.26	34.02	33.25	33.97	33.97	25,531
Aug 12, 2024	33.65	33.71	33.13	33.15	33.15	15,930
Aug 9, 2024	33.26	33.77	33.27	33.51	33.51	38,627
Aug 8, 2024	33.22	33.34	32.50	33.33	33.33	38,079
Aug 7, 2024	33.89	33.98	33.35	33.58	33.58	89,647
Aug 6, 2024	34.56	34.72	33.58	33.96	33.96	60,959
Aug 5, 2024	34.19	35.14	33.60	34.26	34.26	118,783
Aug 2, 2024	34.29	34.91	34.30	34.39	34.39	202,041
Aug 1, 2024	35.51	35.77	34.40	34.52	34.52	274,660
Jul 31, 2024	36.06	36.82	35.68	36.06	36.06	65,805
Jul 30, 2024	35.70	36.00	34.18	36.01	36.01	164,667
Jul 29, 2024	37.34	37.86	37.05	37.56	37.56	35,451
Jul 26, 2024	37.56	37.64	37.09	37.33	37.33	18,361
Jul 25, 2024	37.36	37.90	36.81	37.74	37.74	186,183
Jul 24, 2024	36.30	37.34	36.34	37.05	37.05	27,588
Jul 23, 2024	36.13	36.61	36.09	36.44	36.44	20,566
Jul 22, 2024	36.51	36.55	35.88	36.06	36.06	110,425
Jul 19, 2024	36.28	36.44	36.07	36.10	36.10	58,022
Jul 18, 2024	36.54	37.07	36.36	36.81	36.81	31,501
Jul 17, 2024	36.05	36.30	35.78	36.38	36.38	15,827
Jul 16, 2024	35.65	36.06	35.60	35.78	35.78	26,862
Jul 15, 2024	36.39	36.71	35.73	35.90	35.90	71,776
Jul 12, 2024	36.52	36.91	36.49	36.76	36.76	40,040
Jul 11, 2024	36.38	36.67	35.88	36.51	36.51	124,530
Jul 10, 2024	35.80	36.41	35.83	36.24	36.24	43,077
Jul 9, 2024	35.83	36.06	35.46	35.57	35.57	57,275
Jul 8, 2024	36.15	36.33	35.89	35.98	35.98	40,769
Jul 5, 2024	35.94	36.43	35.90	35.88	35.88	8,603
Jul 4, 2024	35.71	36.14	35.71	35.83	35.83	16,289
Jul 3, 2024	35.81	36.12	35.50	35.51	35.51	51,370
Jul 2, 2024	35.71	35.76	35.24	35.63	35.63	9,903
Jul 1, 2024	35.96	36.22	35.74	36.04	36.04	14,103
Jun 28, 2024	35.81	36.29	35.76	35.88	35.88	226,979
Jun 27, 2024	35.80	36.15	35.67	35.65	35.65	25,952
Jun 26, 2024	35.78	36.35	35.38	35.78	35.78	28,153
Jun 25, 2024	36.33	36.37	35.67	35.81	35.81	324,990
Jun 24, 2024	36.08	36.56	35.79	36.44	36.44	42,836
Jun 21, 2024	36.48	36.73	35.22	35.26	35.26	13,629
Jun 20, 2024	36.35	36.65	36.04	36.56	36.56	44,715
Jun 19, 2024	36.45	36.54	35.82	35.97	35.97	230,356
Jun 18, 2024	37.64	37.66	36.60	36.69	36.69	81,712
Jun 17, 2024	38.74	38.79	36.93	37.17	37.17	60,671
Jun 14, 2024	38.77	38.80	38.40	38.54	38.54	57,226
Jun 13, 2024	39.94	39.97	38.51	38.63	38.63	9,420
Jun 12, 2024	39.19	40.05	39.32	39.81	39.81	102,162
Jun 11, 2024	39.35	39.71	38.97	39.17	39.17	40,762
Jun 10, 2024	39.60	39.99	39.25	39.21	39.21	68,479
Jun 7, 2024	39.39	39.81	39.15	39.72	39.72	10,730
Jun 6, 2024	39.18	39.66	38.85	39.44	39.44	26,941
Jun 5, 2024	39.26	39.74	39.09	39.33	39.33	13,621
Jun 4, 2024	38.86	39.51	38.94	39.22	39.22	332,331
Jun 3, 2024	39.40	39.85	38.95	39.13	39.13	28,027
May 31, 2024	38.92	39.19	38.90	39.18	39.18	24,627
May 30, 2024	38.53	39.13	38.30	38.91	38.91	16,424
May 29, 2024	39.04	39.09	38.36	38.52	38.52	16,821
May 28, 2024	38.92	39.46	37.99	39.48	39.48	222,393
May 24, 2024	38.08	41.33	37.84	38.90	38.90	32,859
May 23, 2024	38.73	38.97	38.43	38.52	38.52	17,746
May 22, 2024	39.38	39.51	38.71	38.92	38.92	8,958
May 21, 2024	40.42	40.62	39.26	39.42	39.42	50,598
May 20, 2024	40.42	40.88	40.21	40.24	40.24	9,224
May 17, 2024	1.19 Dividend
May 17, 2024	40.29	40.69	40.07	40.42	40.42	353,122
May 16, 2024	41.51	42.11	40.77	41.70	40.51	131,953
May 15, 2024	40.85	42.06	40.47	41.78	40.58	126,338
May 14, 2024	40.34	41.03	40.31	40.78	39.62	6,058
May 13, 2024	40.44	40.47	39.59	40.36	39.21	12,938
May 10, 2024	39.20	40.83	39.07	40.40	39.25	276,747
May 9, 2024	38.56	39.03	38.40	38.88	37.77	22,638
May 8, 2024	37.87	39.00	36.56	38.58	37.48	134,333
May 7, 2024	37.83	39.10	36.59	37.21	36.14	357,168
May 3, 2024	40.60	40.79	39.30	39.22	38.11	5,234
May 2, 2024	40.08	40.40	40.31	40.25	39.10	127,257
May 1, 2024	39.60	39.60	39.60	39.71	38.57	10,606
Apr 30, 2024	38.59	39.71	37.37	39.71	38.57	531,626
Apr 29, 2024	37.67	38.89	37.67	38.78	37.67	7,563
Apr 26, 2024	37.92	38.08	37.38	37.35	36.28	373,021
Apr 25, 2024	38.90	38.94	37.79	37.94	36.85	139,001
Apr 24, 2024	40.20	40.68	38.84	38.88	37.77	149,184
Apr 23, 2024	39.15	40.30	39.13	39.88	38.74	190,517
Apr 22, 2024	36.94	39.42	36.90	38.97	37.85	636,914
Apr 19, 2024	36.26	36.75	35.54	36.70	35.65	173,755
Apr 18, 2024	35.72	36.50	35.63	36.33	35.29	136,878
Apr 17, 2024	34.87	35.87	34.68	35.72	34.70	152,295
Apr 16, 2024	35.21	35.53	34.89	34.97	33.97	108,927
Apr 15, 2024	35.23	35.54	34.89	35.33	34.32	300,774
Apr 12, 2024	35.61	36.00	35.09	35.58	34.56	166,352
Apr 11, 2024	35.59	35.93	35.14	35.31	34.31	47,309
Apr 10, 2024	35.60	36.28	35.17	35.72	34.71	332,995
Apr 9, 2024	34.87	35.39	34.57	35.46	34.44	118,346
Apr 8, 2024	34.71	34.96	34.62	34.88	33.89	54,621
Apr 5, 2024	34.76	35.34	34.41	34.84	33.85	152,022
Apr 4, 2024	34.76	35.33	34.53	35.17	34.16	59,929
Apr 3, 2024	34.90	34.85	34.12	34.68	33.69	403,635
Apr 2, 2024	35.40	35.87	34.62	34.76	33.77	173,883
Mar 28, 2024	35.79	36.07	35.38	35.61	34.59	52,121
Mar 27, 2024	34.86	35.74	34.60	35.63	34.61	37,530
Mar 26, 2024	34.94	35.18	34.66	34.81	33.82	74,388
Mar 25, 2024	34.56	35.19	34.30	35.03	34.03	24,606
Mar 22, 2024	34.94	35.53	34.61	34.78	33.78	31,184
Mar 21, 2024	36.03	36.09	35.07	35.17	34.16	92,510
Mar 20, 2024	35.85	35.96	35.65	35.62	34.60	42,575
Mar 19, 2024	34.83	35.96	34.85	35.82	34.80	259,589
Mar 18, 2024	34.95	35.21	34.77	34.96	33.96	102,594
Mar 15, 2024	36.03	36.33	34.64	34.76	33.77	164,322
Mar 14, 2024	36.72	36.93	36.10	36.24	35.21	137,918
Mar 13, 2024	36.92	37.04	36.63	36.62	35.57	137,818
Mar 12, 2024	36.90	37.23	36.58	37.02	35.96	105,195
Mar 11, 2024	36.89	37.41	36.66	37.06	36.00	117,487
Mar 8, 2024	37.70	37.79	37.18	37.44	36.38	138,737
Mar 7, 2024	36.68	37.90	36.54	37.78	36.70	91,236
Mar 6, 2024	38.18	38.34	36.76	37.13	36.07	321,473

FREA.F Fresenius SE & Co. KGaA

10.00

-2.91%

6MA.F Ambea AB (publ)

9.84

+1.39%

MAXIND.BO Max India Limited

195.35

+2.49%

RH7.F Ryman Healthcare Limited

1.5630

+1.49%

DANE.TA Danel (Adir Yeoshua) Ltd

41,990.00

-0.02%

ORP2.VI Orpea SA

12.07

-1.60%

ORPEF Orpea SA

14.22

0.00%

TLY.L Totally plc

3.5000

-9.68%

HCSG Healthcare Services Group, Inc.

10.44

+0.97%

4017.SR Dr. Soliman Abdel Kader Fakeeh

54.00

-0.37%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Fresenius Medical Care AG (0H9X.IL)

Related Tickers