XETRA - Delayed Quote EUR

Fresenius Medical Care AG (FME.DE)

49.88

+0.01

+(0.02%)

At close: June 13 at 5:35:21 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	49.76	49.93	49.37	49.88	49.88	403,061
Jun 12, 2025	49.25	50.34	49.20	49.87	49.87	461,020
Jun 11, 2025	49.95	50.12	49.42	49.55	49.55	436,691
Jun 10, 2025	50.70	50.76	50.00	50.12	50.12	430,924
Jun 9, 2025	50.60	50.94	49.86	50.10	50.10	299,841
Jun 6, 2025	50.78	50.80	50.04	50.32	50.32	305,064
Jun 5, 2025	50.10	50.52	49.76	50.52	50.52	293,485
Jun 4, 2025	50.02	50.20	49.60	49.82	49.82	397,527
Jun 3, 2025	50.76	50.76	49.81	50.04	50.04	338,641
Jun 2, 2025	49.76	50.46	49.40	50.40	50.40	526,850
May 30, 2025	50.40	50.40	49.57	50.02	50.02	1,583,523
May 29, 2025	51.12	51.22	50.30	50.38	50.38	637,778
May 28, 2025	51.94	52.04	51.24	51.24	51.24	627,995
May 27, 2025	52.58	52.58	51.94	52.16	52.16	515,229
May 26, 2025	52.00	52.56	51.66	52.48	52.48	328,621
May 23, 2025	1.44 Dividend
May 23, 2025	50.80	51.30	50.04	51.14	51.14	735,702
May 22, 2025	52.58	53.10	52.34	52.48	51.04	706,769
May 21, 2025	53.18	54.02	53.14	53.46	51.99	555,409
May 20, 2025	52.08	53.76	51.86	53.66	52.19	883,220
May 19, 2025	51.72	51.98	50.88	51.66	50.24	401,841
May 16, 2025	51.58	51.76	50.84	51.40	49.99	545,487
May 15, 2025	50.00	50.96	49.96	50.84	49.44	504,934
May 14, 2025	50.18	50.18	50.18	50.18	48.80	-
May 13, 2025	50.66	51.08	49.99	50.18	48.80	434,205
May 12, 2025	50.84	50.84	50.04	50.82	49.43	410,477
May 9, 2025	50.04	50.62	49.68	50.36	48.98	527,595
May 8, 2025	50.42	50.50	49.78	49.94	48.57	661,839
May 7, 2025	49.36	50.78	48.35	50.32	48.94	813,268
May 6, 2025	45.80	48.80	45.80	48.43	47.10	938,760
May 5, 2025	45.14	46.04	45.09	46.04	44.78	355,872
May 2, 2025	44.78	45.85	44.61	45.34	44.10	635,553
Apr 30, 2025	44.00	44.77	44.00	44.51	43.29	759,590
Apr 29, 2025	44.04	44.39	43.74	43.74	42.54	676,479
Apr 28, 2025	43.38	44.07	43.24	43.87	42.67	385,629
Apr 25, 2025	42.45	43.27	42.45	42.90	41.72	441,691
Apr 24, 2025	41.87	42.80	41.87	42.45	41.29	389,734
Apr 23, 2025	41.96	42.55	41.41	42.09	40.94	526,380
Apr 22, 2025	41.62	42.10	40.90	42.08	40.93	602,006
Apr 17, 2025	43.84	43.95	41.44	41.58	40.44	811,945
Apr 16, 2025	44.30	44.61	43.72	44.13	42.92	432,757
Apr 15, 2025	43.72	44.77	43.71	44.50	43.28	504,436
Apr 14, 2025	42.76	43.76	42.75	43.57	42.37	674,462
Apr 11, 2025	42.64	43.44	41.56	41.56	40.42	619,757
Apr 10, 2025	42.46	43.10	42.11	42.26	41.10	975,906
Apr 9, 2025	41.00	41.44	39.43	40.43	39.32	954,625
Apr 8, 2025	42.60	43.03	41.67	42.32	41.16	776,494
Apr 7, 2025	41.54	44.00	40.76	42.18	41.02	1,011,887
Apr 4, 2025	46.45	46.52	43.98	44.50	43.28	782,343
Apr 3, 2025	45.57	46.88	45.21	46.64	45.36	834,825
Apr 2, 2025	45.58	45.73	44.50	45.57	44.32	408,811
Apr 1, 2025	46.30	46.54	45.71	45.88	44.62	346,989
Mar 31, 2025	45.46	45.64	44.67	45.64	44.39	675,060
Mar 28, 2025	45.54	46.44	45.48	45.95	44.69	607,422
Mar 27, 2025	45.10	45.68	44.97	45.55	44.30	377,585
Mar 26, 2025	45.39	45.80	45.22	45.28	44.04	325,389
Mar 25, 2025	45.41	45.89	45.25	45.40	44.15	439,037
Mar 24, 2025	45.00	45.00	45.00	45.00	43.77	-
Mar 21, 2025	45.17	45.40	44.53	45.00	43.77	904,860
Mar 20, 2025	45.64	45.78	44.93	45.46	44.21	561,773
Mar 19, 2025	44.93	45.30	44.06	45.29	44.05	528,242
Mar 18, 2025	44.50	44.65	43.91	44.63	43.41	415,303
Mar 17, 2025	44.23	44.45	42.91	44.07	42.86	465,526
Mar 14, 2025	42.85	44.25	42.79	44.05	42.84	771,259
Mar 13, 2025	44.13	44.16	42.39	42.76	41.59	688,569
Mar 12, 2025	44.61	45.22	44.50	44.56	43.34	609,408
Mar 11, 2025	43.81	44.70	43.81	44.50	43.28	567,866
Mar 10, 2025	44.29	44.63	44.04	44.30	43.08	564,819
Mar 7, 2025	43.69	44.49	43.02	44.02	42.81	859,033
Mar 6, 2025	43.82	44.35	43.16	44.00	42.79	946,501
Mar 5, 2025	43.30	44.00	43.25	43.82	42.62	906,276
Mar 4, 2025	44.19	44.44	42.76	43.05	41.87	1,682,056
Mar 3, 2025	46.38	47.55	46.23	47.46	46.16	585,629
Feb 28, 2025	45.70	46.97	45.65	46.40	45.13	1,064,529
Feb 27, 2025	44.97	45.92	44.44	45.56	44.31	509,562
Feb 26, 2025	44.96	45.50	44.67	45.01	43.77	637,553
Feb 25, 2025	46.24	46.50	43.97	44.22	43.01	670,514
Feb 24, 2025	44.39	44.72	43.95	44.61	43.39	413,259
Feb 21, 2025	43.77	44.23	43.71	44.23	43.02	617,348
Feb 20, 2025	44.72	44.87	43.67	43.90	42.70	388,804
Feb 19, 2025	45.15	45.35	44.47	44.68	43.45	247,059
Feb 18, 2025	45.20	45.27	44.55	45.27	44.03	400,132
Feb 17, 2025	44.65	45.24	44.44	45.13	43.89	216,478
Feb 14, 2025	44.65	45.18	43.75	44.55	43.33	697,385
Feb 13, 2025	46.63	47.66	46.63	47.00	45.71	353,799
Feb 12, 2025	46.98	47.09	46.26	46.78	45.50	277,032
Feb 11, 2025	46.86	47.21	46.71	46.72	45.44	304,171
Feb 10, 2025	46.82	46.82	46.82	46.82	45.54	-
Feb 7, 2025	46.59	47.12	46.56	46.82	45.54	537,231
Feb 6, 2025	47.37	47.77	47.00	47.02	45.73	439,281
Feb 5, 2025	47.20	47.25	46.63	47.21	45.91	392,929
Feb 4, 2025	47.46	47.70	47.01	47.18	45.89	494,730
Feb 3, 2025	47.50	47.94	47.31	47.59	46.28	433,565
Jan 31, 2025	48.05	48.24	47.92	48.04	46.72	393,034
Jan 30, 2025	47.83	48.31	47.48	48.08	46.76	286,385
Jan 29, 2025	47.16	48.02	46.79	48.02	46.70	471,914
Jan 28, 2025	46.78	47.37	46.78	47.04	45.75	338,959
Jan 27, 2025	47.31	47.59	46.39	46.79	45.51	678,637
Jan 24, 2025	46.61	46.61	46.61	46.61	45.33	-
Jan 23, 2025	44.90	46.69	44.76	46.61	45.33	687,626
Jan 22, 2025	44.38	44.82	44.20	44.46	43.24	324,763
Jan 21, 2025	44.50	44.50	44.50	44.50	43.28	-
Jan 20, 2025	44.85	45.03	44.37	44.50	43.28	285,161
Jan 17, 2025	44.91	45.08	44.80	44.90	43.67	584,589
Jan 16, 2025	44.33	44.82	44.13	44.82	43.59	424,076
Jan 15, 2025	44.06	44.35	43.73	44.21	43.00	550,354
Jan 14, 2025	43.45	43.82	43.06	43.33	42.14	403,352
Jan 13, 2025	44.01	44.22	43.38	43.43	42.24	333,832
Jan 10, 2025	43.80	44.23	43.67	44.08	42.87	509,692
Jan 9, 2025	43.30	43.70	43.23	43.57	42.37	247,250
Jan 8, 2025	44.10	44.15	43.03	43.51	42.32	458,800
Jan 7, 2025	44.02	44.26	43.59	44.00	42.79	426,847
Jan 6, 2025	43.60	44.43	43.60	44.30	43.08	284,425
Jan 3, 2025	43.42	43.69	43.25	43.61	42.41	277,396
Jan 2, 2025	44.02	44.32	43.24	43.53	42.34	404,326
Dec 30, 2024	44.13	44.31	43.91	44.16	42.95	149,457
Dec 27, 2024	43.78	44.33	43.48	44.28	43.06	636,722
Dec 23, 2024	44.16	44.56	43.55	43.55	42.36	4,185,366
Dec 20, 2024	43.75	43.90	43.18	43.88	42.68	1,026,309
Dec 19, 2024	44.56	44.90	43.89	43.90	42.70	664,100
Dec 18, 2024	44.96	45.64	44.86	45.06	43.82	308,038
Dec 17, 2024	45.18	45.59	44.85	45.10	43.86	443,588
Dec 16, 2024	45.18	45.60	44.93	45.60	44.35	313,878
Dec 13, 2024	45.26	45.28	44.81	45.10	43.86	235,939
Dec 12, 2024	45.38	45.59	45.17	45.33	44.09	206,460
Dec 11, 2024	45.29	45.69	45.21	45.24	44.00	388,066
Dec 10, 2024	45.62	45.62	45.62	45.62	44.37	-
Dec 9, 2024	45.06	45.76	44.99	45.62	44.37	254,966
Dec 6, 2024	46.00	46.20	45.69	45.71	44.46	288,162
Dec 5, 2024	44.65	45.84	44.65	45.71	44.46	376,360
Dec 4, 2024	45.00	45.10	44.43	44.78	43.55	319,247
Dec 3, 2024	43.20	44.49	43.20	44.43	43.21	425,470
Dec 2, 2024	42.62	43.18	42.28	43.09	41.91	430,316
Nov 29, 2024	41.33	41.67	41.21	41.60	40.46	220,663
Nov 28, 2024	42.52	42.52	42.52	42.52	41.35	-
Nov 27, 2024	41.93	42.56	41.93	42.52	41.35	162,930
Nov 26, 2024	42.77	42.81	41.62	41.97	40.82	341,750
Nov 25, 2024	42.43	43.00	42.34	43.00	41.82	848,340
Nov 22, 2024	41.77	42.45	41.61	42.25	41.09	373,719
Nov 21, 2024	41.10	41.89	41.10	41.44	40.30	315,074
Nov 20, 2024	41.65	41.95	40.80	40.80	39.68	437,464
Nov 19, 2024	41.68	42.00	41.11	41.73	40.58	332,014
Nov 18, 2024	42.26	42.60	41.11	41.67	40.53	402,601
Nov 15, 2024	40.61	41.84	40.59	41.77	40.62	417,072
Nov 14, 2024	40.00	40.93	39.70	40.93	39.81	528,363
Nov 13, 2024	40.00	40.34	39.79	40.01	38.91	232,907
Nov 12, 2024	40.17	40.50	39.98	40.08	38.98	413,524
Nov 11, 2024	39.76	40.26	39.54	40.26	39.16	440,843
Nov 8, 2024	39.72	39.96	39.48	39.70	38.61	663,415
Nov 7, 2024	39.27	39.52	38.87	39.18	38.10	356,730
Nov 6, 2024	37.86	39.91	37.64	39.05	37.98	531,886
Nov 5, 2024	37.30	37.97	36.39	36.96	35.95	407,789
Nov 4, 2024	36.62	37.38	36.47	36.55	35.55	341,335
Nov 1, 2024	35.91	36.73	35.56	36.34	35.34	336,144
Oct 31, 2024	35.10	35.91	35.00	35.91	34.92	411,717
Oct 30, 2024	37.32	37.35	35.26	35.36	34.39	732,943
Oct 29, 2024	38.50	38.50	37.46	37.53	36.50	365,650
Oct 28, 2024	38.94	39.16	38.40	38.40	37.35	461,859
Oct 25, 2024	39.59	39.64	38.92	39.02	37.95	168,831
Oct 24, 2024	39.09	39.94	38.93	39.55	38.46	335,247
Oct 23, 2024	38.78	39.12	38.66	39.03	37.96	201,813
Oct 22, 2024	38.73	39.01	38.42	38.77	37.71	342,136
Oct 21, 2024	37.82	39.05	37.81	39.05	37.98	-
Oct 18, 2024	37.00	37.77	37.00	37.77	36.73	254,555
Oct 17, 2024	36.91	37.14	36.50	37.13	36.11	215,394
Oct 16, 2024	36.78	37.04	36.43	37.00	35.98	200,857
Oct 15, 2024	36.91	37.24	36.59	36.90	35.89	241,124
Oct 14, 2024	35.96	36.74	35.81	36.65	35.64	214,934
Oct 11, 2024	36.32	36.42	35.97	35.97	34.98	338,203
Oct 10, 2024	36.73	37.06	36.45	36.65	35.64	180,231
Oct 9, 2024	36.51	36.80	36.46	36.70	35.69	283,292
Oct 8, 2024	37.54	37.54	36.44	36.48	35.48	324,070
Oct 7, 2024	37.78	37.95	37.65	37.74	36.70	169,627
Oct 4, 2024	37.80	37.89	37.48	37.79	36.75	201,996
Oct 3, 2024	38.28	38.46	37.66	37.77	36.73	289,451
Oct 2, 2024	38.36	38.70	38.00	38.34	37.29	369,951
Oct 1, 2024	38.29	38.71	37.97	38.37	37.32	341,774
Sep 30, 2024	38.16	38.61	38.00	38.19	37.14	396,839
Sep 27, 2024	37.86	38.36	37.86	38.27	37.22	403,056
Sep 26, 2024	38.08	38.14	37.69	37.82	36.78	342,552
Sep 25, 2024	37.36	37.90	37.34	37.90	36.86	361,739
Sep 24, 2024	36.56	37.32	36.56	37.32	36.30	261,898
Sep 23, 2024	36.41	36.82	36.18	36.43	35.43	216,074
Sep 20, 2024	37.03	37.12	36.18	36.29	35.29	937,166
Sep 19, 2024	37.70	38.00	37.08	37.11	36.09	262,329
Sep 18, 2024	37.48	37.75	37.33	37.42	36.39	171,815
Sep 17, 2024	37.36	37.89	37.34	37.52	36.49	245,720
Sep 16, 2024	37.82	37.82	37.06	37.26	36.24	224,948
Sep 13, 2024	36.39	38.11	36.39	37.69	36.66	496,938
Sep 12, 2024	37.08	37.09	35.91	36.29	35.29	316,011
Sep 11, 2024	37.60	38.07	36.93	36.93	35.92	534,081
Sep 10, 2024	35.78	37.62	35.78	37.56	36.53	493,103
Sep 9, 2024	35.53	36.04	35.53	35.94	34.95	348,023
Sep 6, 2024	35.59	35.79	35.36	35.63	34.65	279,036
Sep 5, 2024	35.07	36.37	34.96	35.80	34.82	423,121
Sep 4, 2024	34.46	35.19	34.46	35.19	34.22	283,895
Sep 3, 2024	34.60	34.81	34.25	34.81	33.85	180,456
Sep 2, 2024	34.88	34.88	34.55	34.66	33.71	90,142
Aug 30, 2024	34.83	35.19	34.77	34.86	33.90	524,805
Aug 29, 2024	34.90	35.09	34.69	34.75	33.80	141,294
Aug 28, 2024	34.97	35.27	34.85	34.86	33.90	226,794
Aug 27, 2024	34.90	35.29	34.84	34.93	33.97	297,448
Aug 26, 2024	34.62	34.96	34.60	34.85	33.89	146,229
Aug 23, 2024	34.30	34.63	34.22	34.53	33.58	154,701
Aug 22, 2024	34.00	34.38	34.00	34.20	33.26	153,149
Aug 21, 2024	33.63	34.10	33.41	34.02	33.09	213,741
Aug 20, 2024	34.46	34.46	33.62	33.72	32.79	397,415
Aug 19, 2024	34.25	34.58	33.77	34.34	33.40	273,702
Aug 16, 2024	34.09	34.48	34.06	34.26	33.32	260,013
Aug 15, 2024	34.28	34.38	33.94	34.01	33.08	199,113
Aug 14, 2024	34.06	34.20	33.84	34.19	33.25	262,592
Aug 13, 2024	33.25	34.02	33.18	33.91	32.98	307,848
Aug 12, 2024	33.58	33.73	33.13	33.13	32.22	225,630
Aug 9, 2024	33.27	33.82	33.23	33.57	32.65	255,906
Aug 8, 2024	33.24	33.50	32.51	33.21	32.30	417,819
Aug 7, 2024	33.83	34.02	33.35	33.35	32.43	496,295
Aug 6, 2024	34.49	34.74	33.52	33.88	32.95	379,697
Aug 5, 2024	34.00	35.15	34.00	34.51	33.56	769,433
Aug 2, 2024	34.30	34.91	34.24	34.58	33.63	521,221
Aug 1, 2024	35.50	35.77	34.42	34.49	33.54	485,295
Jul 31, 2024	36.02	36.83	35.62	35.88	34.90	669,574
Jul 30, 2024	35.75	36.07	34.06	35.75	34.77	867,170
Jul 29, 2024	37.32	37.90	37.04	37.44	36.41	362,787
Jul 26, 2024	37.57	37.66	37.05	37.18	36.16	310,317
Jul 25, 2024	37.42	37.91	36.79	37.75	36.71	280,982
Jul 24, 2024	36.31	37.34	36.26	37.34	36.32	284,386
Jul 23, 2024	36.14	36.63	35.99	36.52	35.52	259,525
Jul 22, 2024	36.47	36.51	35.88	35.88	34.90	392,806
Jul 19, 2024	36.49	36.57	36.07	36.29	35.29	327,049
Jul 18, 2024	36.55	37.06	36.12	36.75	35.74	407,813
Jul 17, 2024	36.08	36.62	35.76	36.30	35.30	296,141
Jul 16, 2024	35.65	36.12	35.36	36.05	35.06	252,421
Jul 15, 2024	36.48	36.76	35.72	35.91	34.92	329,012
Jul 12, 2024	36.63	36.99	36.48	36.82	35.81	274,637
Jul 11, 2024	36.34	36.73	35.92	36.45	35.45	217,630
Jul 10, 2024	35.82	36.43	35.82	36.22	35.23	221,300
Jul 9, 2024	35.88	36.16	35.46	35.76	34.78	255,309
Jul 8, 2024	36.14	36.40	35.85	35.89	34.91	205,306
Jul 5, 2024	35.87	36.46	35.60	36.16	35.17	204,077
Jul 4, 2024	35.66	36.14	35.63	35.85	34.87	139,502
Jul 3, 2024	35.84	36.14	35.41	35.61	34.63	486,319
Jul 2, 2024	35.69	35.77	35.20	35.69	34.71	243,990
Jul 1, 2024	35.95	36.30	35.63	35.88	34.90	189,660
Jun 28, 2024	35.80	36.33	35.70	35.76	34.78	674,318
Jun 27, 2024	35.81	36.30	35.21	35.72	34.74	402,678
Jun 26, 2024	35.78	36.52	35.36	35.68	34.70	473,772
Jun 25, 2024	36.34	36.36	35.65	35.67	34.69	513,546
Jun 24, 2024	36.10	36.58	35.91	36.35	35.35	517,629
Jun 21, 2024	36.49	36.73	35.21	35.36	34.39	1,459,679
Jun 20, 2024	36.38	36.72	36.14	36.50	35.50	313,750
Jun 19, 2024	36.47	36.53	35.80	36.26	35.27	340,659
Jun 18, 2024	37.53	37.55	36.58	36.67	35.66	497,948
Jun 17, 2024	38.75	38.75	36.76	37.18	36.16	453,771
Jun 14, 2024	38.80	38.88	38.32	38.63	37.57	326,571
Jun 13, 2024	39.94	40.01	38.30	38.70	37.64	415,846

FRE.DE Fresenius SE & Co. KGaA

44.00

-0.54%

MAK.DE Maternus-Kliniken Aktiengesellschaft

1.4700

0.00%

V3V.DE FamiCord AG

4.2000

+1.45%

6MA.BE Ambea AB

10.08

-0.88%

MED.DE MEDICLIN Aktiengesellschaft

2.9600

0.00%

RHK.DE RHÖN-KLINIKUM Aktiengesellschaft

12.90

-0.77%

LIK.DE LIMES Schlosskliniken AG

344.00

0.00%

EHC Encompass Health Corporation

120.92

+0.62%

BSL.SI Raffles Medical Group Ltd

0.9700

-1.02%

BKD Brookdale Senior Living Inc.

6.84

-1.30%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Fresenius Medical Care AG (FME.DE)

Related Tickers