Dusseldorf - Delayed Quote EUR

Fresenius Medical Care AG & Co. KGaA (FME.DU)

44.31

+1.01

+(2.33%)

At close: April 15 at 7:31:42 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 15, 2025	43.45	44.68	43.45	44.31	44.31	-
Apr 14, 2025	42.19	43.51	42.19	43.30	43.30	-
Apr 11, 2025	42.70	43.06	41.77	41.77	41.77	10
Apr 10, 2025	43.00	43.00	41.98	41.98	41.98	-
Apr 9, 2025	40.75	41.89	39.93	41.89	41.89	1
Apr 8, 2025	43.07	43.07	41.50	41.50	41.50	-
Apr 7, 2025	42.59	42.79	41.44	42.22	42.22	5
Apr 4, 2025	46.45	46.45	44.11	44.11	44.11	-
Apr 3, 2025	44.47	46.56	44.47	46.50	46.50	-
Apr 2, 2025	45.64	45.64	44.93	45.44	45.44	-
Apr 1, 2025	45.87	46.29	45.61	45.61	45.61	-
Mar 31, 2025	45.49	45.50	44.99	45.50	45.50	-
Mar 28, 2025	45.30	46.23	45.30	45.87	45.87	-
Mar 27, 2025	44.82	45.55	44.82	45.36	45.36	-
Mar 26, 2025	45.35	45.55	44.97	44.97	44.97	-
Mar 25, 2025	44.93	45.79	44.93	45.25	45.25	-
Mar 24, 2025	45.06	45.06	44.77	44.77	44.77	-
Mar 21, 2025	45.16	45.16	44.75	44.82	44.82	-
Mar 20, 2025	45.12	45.34	44.99	45.11	45.11	-
Mar 19, 2025	44.42	45.15	44.12	45.09	45.09	-
Mar 18, 2025	44.11	44.54	44.08	44.54	44.54	-
Mar 17, 2025	43.89	44.21	43.72	44.04	44.04	-
Mar 14, 2025	42.65	44.09	42.65	43.92	43.92	-
Mar 13, 2025	44.24	44.24	42.48	42.54	42.54	-
Mar 12, 2025	44.52	45.08	44.31	44.31	44.31	-
Mar 11, 2025	43.81	44.39	43.81	44.32	44.32	-
Mar 10, 2025	44.20	44.49	43.80	43.80	43.80	-
Mar 7, 2025	43.62	43.98	43.38	43.98	43.98	-
Mar 6, 2025	44.10	44.10	43.58	43.63	43.63	-
Mar 5, 2025	43.31	43.83	43.31	43.69	43.69	-
Mar 4, 2025	44.62	44.62	43.17	43.17	43.17	-
Mar 3, 2025	46.52	47.27	45.35	45.35	45.35	380
Feb 28, 2025	45.37	46.15	45.37	46.08	46.08	-
Feb 27, 2025	44.67	45.86	44.67	45.59	45.59	-
Feb 26, 2025	44.48	45.17	44.48	44.66	44.66	-
Feb 25, 2025	46.31	46.31	44.16	44.16	44.16	80
Feb 24, 2025	44.21	44.41	44.04	44.41	44.41	-
Feb 21, 2025	43.84	44.11	43.84	43.94	43.94	100
Feb 20, 2025	44.66	44.66	43.73	43.73	43.73	300
Feb 19, 2025	45.16	45.16	44.46	44.46	44.46	10
Feb 18, 2025	45.10	45.14	44.87	45.14	45.14	-
Feb 17, 2025	44.62	44.99	44.62	44.97	44.97	-
Feb 14, 2025	45.79	45.79	44.01	44.47	44.47	24
Feb 13, 2025	46.91	47.34	46.64	46.64	46.64	50
Feb 12, 2025	46.71	46.74	46.47	46.71	46.71	229
Feb 11, 2025	46.85	46.98	46.56	46.56	46.56	-
Feb 10, 2025	46.76	47.26	46.76	46.84	46.84	-
Feb 7, 2025	46.78	47.06	46.65	46.65	46.65	-
Feb 6, 2025	47.26	47.36	46.82	46.82	46.82	500
Feb 5, 2025	47.04	47.12	47.02	47.05	47.05	-
Feb 4, 2025	47.50	47.50	46.99	46.99	46.99	-
Feb 3, 2025	47.25	47.84	47.25	47.34	47.34	61
Jan 31, 2025	48.01	48.16	47.85	47.85	47.85	-
Jan 30, 2025	47.99	48.07	47.72	47.97	47.97	40
Jan 29, 2025	47.05	47.86	47.05	47.86	47.86	-
Jan 28, 2025	46.91	47.08	46.87	46.90	46.90	40
Jan 27, 2025	46.51	46.92	46.51	46.54	46.54	-
Jan 24, 2025	46.63	46.80	46.44	46.44	46.44	-
Jan 23, 2025	44.39	46.51	44.39	46.51	46.51	-
Jan 22, 2025	44.35	44.71	44.30	44.30	44.30	40
Jan 21, 2025	44.27	44.27	43.84	44.21	44.21	-
Jan 20, 2025	44.76	44.76	44.31	44.31	44.31	-
Jan 17, 2025	44.76	44.98	44.73	44.73	44.73	-
Jan 16, 2025	44.15	44.67	44.15	44.67	44.67	-
Jan 15, 2025	43.60	44.23	43.60	44.06	44.06	-
Jan 14, 2025	43.46	43.64	43.19	43.25	43.25	-
Jan 13, 2025	43.94	44.05	43.37	43.37	43.37	60
Jan 10, 2025	43.57	44.03	43.57	44.03	44.03	-
Jan 9, 2025	43.41	43.56	43.38	43.56	43.56	-
Jan 8, 2025	43.76	43.99	43.22	43.35	43.35	57
Jan 7, 2025	44.02	44.02	43.75	43.84	43.84	-
Jan 6, 2025	43.51	44.28	43.51	44.10	44.10	-
Jan 3, 2025	43.35	43.45	43.34	43.34	43.34	-
Jan 2, 2025	44.01	44.01	43.23	43.23	43.23	694
Dec 30, 2024	44.16	44.19	44.09	44.19	44.19	11
Dec 27, 2024	43.57	44.13	43.57	44.08	44.08	69
Dec 23, 2024	43.53	44.44	43.45	43.45	43.45	-
Dec 20, 2024	43.87	43.87	43.53	43.53	43.53	-
Dec 19, 2024	44.41	44.48	43.65	43.65	43.65	-
Dec 18, 2024	44.92	45.49	44.90	44.90	44.90	10
Dec 17, 2024	45.28	45.36	44.92	44.92	44.92	-
Dec 16, 2024	44.85	45.48	44.85	45.48	45.48	-
Dec 13, 2024	45.28	45.28	44.85	44.85	44.85	50
Dec 12, 2024	45.17	45.46	45.02	45.02	45.02	-
Dec 11, 2024	45.34	45.45	45.09	45.09	45.09	-
Dec 10, 2024	45.25	45.71	45.25	45.29	45.29	-
Dec 9, 2024	45.45	45.62	45.27	45.27	45.27	-
Dec 6, 2024	45.48	46.14	45.44	45.44	45.44	-
Dec 5, 2024	44.51	45.77	44.51	45.41	45.41	-
Dec 4, 2024	44.86	44.97	44.61	44.66	44.66	-
Dec 3, 2024	42.99	44.33	42.99	44.26	44.26	-
Dec 2, 2024	42.26	43.04	42.26	43.04	43.04	-
Nov 29, 2024	41.50	41.50	41.32	41.43	41.43	-
Nov 28, 2024	42.52	42.52	41.20	41.47	41.47	-
Nov 27, 2024	41.86	42.44	41.86	42.44	42.44	42
Nov 26, 2024	42.64	42.64	41.63	41.85	41.85	-
Nov 25, 2024	42.35	42.82	42.35	42.82	42.82	-
Nov 22, 2024	41.73	42.23	41.73	42.12	42.12	-
Nov 21, 2024	41.14	41.61	41.14	41.46	41.46	-
Nov 20, 2024	41.56	41.75	40.60	40.60	40.60	-
Nov 19, 2024	41.51	41.80	41.47	41.57	41.57	-
Nov 18, 2024	41.89	42.44	41.44	41.45	41.45	-
Nov 15, 2024	40.54	41.68	40.54	41.54	41.54	-
Nov 14, 2024	39.75	40.72	39.75	40.61	40.61	-
Nov 13, 2024	39.88	40.04	39.84	39.96	39.96	-
Nov 12, 2024	39.69	40.16	39.69	39.89	39.89	-
Nov 11, 2024	39.72	40.14	39.68	40.14	40.14	-
Nov 8, 2024	39.06	39.81	39.06	39.51	39.51	-
Nov 7, 2024	39.05	39.42	38.96	38.96	38.96	590
Nov 6, 2024	37.30	39.43	37.30	38.93	38.93	-
Nov 5, 2024	37.50	37.50	36.79	36.83	36.83	-
Nov 4, 2024	36.70	37.00	36.37	36.37	36.37	-
Nov 1, 2024	35.78	36.60	35.78	36.33	36.33	-
Oct 31, 2024	35.07	35.88	35.07	35.88	35.88	-
Oct 30, 2024	37.20	37.20	35.17	35.17	35.17	-
Oct 29, 2024	38.66	38.66	37.36	37.36	37.36	200
Oct 28, 2024	38.86	38.94	38.27	38.27	38.27	-
Oct 25, 2024	39.40	39.40	38.81	38.81	38.81	-
Oct 24, 2024	38.84	39.87	38.84	39.40	39.40	-
Oct 23, 2024	38.49	38.95	38.49	38.83	38.83	-
Oct 22, 2024	39.06	39.06	38.55	38.57	38.57	-
Oct 21, 2024	37.57	38.94	37.57	38.94	38.94	5
Oct 18, 2024	36.96	37.55	36.96	37.52	37.52	-
Oct 17, 2024	36.85	36.95	36.58	36.95	36.95	-
Oct 16, 2024	36.74	36.96	36.57	36.77	36.77	-
Oct 15, 2024	36.66	36.96	36.66	36.77	36.77	170
Oct 14, 2024	35.86	36.64	35.86	36.52	36.52	-
Oct 11, 2024	36.43	36.43	35.71	35.71	35.71	-
Oct 10, 2024	36.57	36.81	36.49	36.49	36.49	-
Oct 9, 2024	36.35	36.69	36.35	36.52	36.52	-
Oct 8, 2024	37.40	37.40	36.32	36.32	36.32	-
Oct 7, 2024	37.52	37.90	37.52	37.55	37.55	163
Oct 4, 2024	37.58	37.75	37.58	37.58	37.58	-
Oct 3, 2024	38.14	38.25	37.54	37.54	37.54	-
Oct 2, 2024	38.22	38.40	38.17	38.17	38.17	-
Oct 1, 2024	38.29	38.57	38.01	38.13	38.13	-
Sep 30, 2024	37.95	38.39	37.95	38.05	38.05	-
Sep 27, 2024	37.71	38.20	37.71	37.89	37.89	-
Sep 26, 2024	37.91	38.05	37.46	37.46	37.46	-
Sep 25, 2024	37.05	37.80	37.05	37.80	37.80	300
Sep 24, 2024	36.44	37.20	36.44	37.15	37.15	-
Sep 23, 2024	36.21	36.64	36.21	36.31	36.31	-
Sep 20, 2024	37.00	37.00	36.13	36.13	36.13	-
Sep 19, 2024	37.47	37.85	36.96	36.96	36.96	100
Sep 18, 2024	37.40	37.51	37.29	37.29	37.29	-
Sep 17, 2024	37.26	37.67	37.26	37.26	37.26	-
Sep 16, 2024	37.53	37.53	37.12	37.13	37.13	-
Sep 13, 2024	36.30	38.03	36.30	37.62	37.62	-
Sep 12, 2024	37.17	37.17	36.10	36.15	36.15	-
Sep 11, 2024	37.51	37.99	36.86	36.86	36.86	-
Sep 10, 2024	35.79	37.46	35.79	37.46	37.46	-
Sep 9, 2024	35.47	35.95	35.47	35.82	35.82	-
Sep 6, 2024	35.63	35.68	35.33	35.33	35.33	-
Sep 5, 2024	34.91	35.92	34.91	35.63	35.63	-
Sep 4, 2024	34.40	34.99	34.40	34.96	34.96	-
Sep 3, 2024	34.55	34.65	34.53	34.65	34.65	-
Sep 2, 2024	34.78	34.78	34.51	34.51	34.51	-
Aug 30, 2024	34.70	35.06	34.70	34.74	34.74	-
Aug 29, 2024	34.73	35.03	34.59	34.59	34.59	-
Aug 28, 2024	34.92	35.21	34.70	34.70	34.70	-
Aug 27, 2024	34.85	35.01	34.83	34.83	34.83	-
Aug 26, 2024	34.33	34.93	34.33	34.71	34.71	-
Aug 23, 2024	34.10	34.51	34.10	34.28	34.28	-
Aug 22, 2024	33.90	34.14	33.90	34.02	34.02	-
Aug 21, 2024	33.62	33.96	33.62	33.86	33.86	-
Aug 20, 2024	34.24	34.25	33.53	33.53	33.53	-
Aug 19, 2024	34.31	34.48	33.84	34.18	34.18	2
Aug 16, 2024	33.96	34.32	33.96	34.10	34.10	-
Aug 15, 2024	34.17	34.29	33.86	33.86	33.86	-
Aug 14, 2024	33.86	34.06	33.86	33.97	33.97	-
Aug 13, 2024	33.01	33.77	33.01	33.75	33.75	15
Aug 12, 2024	33.45	33.70	32.96	32.96	32.96	27
Aug 9, 2024	33.17	33.50	33.17	33.46	33.46	-
Aug 8, 2024	33.23	33.28	32.81	33.07	33.07	-
Aug 7, 2024	33.56	33.95	33.08	33.08	33.08	-
Aug 6, 2024	34.55	34.55	33.68	33.68	33.68	-
Aug 5, 2024	34.38	34.78	34.23	34.38	34.38	-
Aug 2, 2024	34.31	34.81	34.31	34.34	34.34	-
Aug 1, 2024	35.62	35.62	34.52	34.52	34.52	-
Jul 31, 2024	35.88	36.02	35.72	35.72	35.72	-
Jul 30, 2024	36.66	36.66	34.81	35.62	35.62	-
Jul 29, 2024	37.15	37.82	37.05	37.33	37.33	-
Jul 26, 2024	37.52	37.52	37.09	37.09	37.09	-
Jul 25, 2024	37.07	37.78	37.07	37.62	37.62	-
Jul 24, 2024	36.28	37.16	36.28	37.16	37.16	17
Jul 23, 2024	35.84	36.42	35.84	36.34	36.34	-
Jul 22, 2024	36.25	36.35	35.75	35.75	35.75	-
Jul 19, 2024	36.63	36.63	36.15	36.15	36.15	-
Jul 18, 2024	36.00	36.79	36.00	36.59	36.59	20
Jul 17, 2024	35.89	36.55	35.86	36.23	36.23	-
Jul 16, 2024	35.70	35.95	35.69	35.95	35.95	-
Jul 15, 2024	35.80	36.54	35.70	35.70	35.70	-
Jul 12, 2024	36.38	36.86	36.38	36.54	36.54	57
Jul 11, 2024	36.17	36.62	36.05	36.13	36.13	280
Jul 10, 2024	35.63	36.32	35.63	36.11	36.11	-
Jul 9, 2024	35.74	35.98	35.52	35.63	35.63	13
Jul 8, 2024	35.89	36.29	35.68	35.68	35.68	-
Jul 5, 2024	35.76	36.28	35.76	35.98	35.98	-
Jul 4, 2024	35.40	35.90	35.40	35.72	35.72	-
Jul 3, 2024	35.67	35.94	35.46	35.46	35.46	-
Jul 2, 2024	35.71	35.71	35.33	35.53	35.53	-
Jul 1, 2024	35.76	36.02	35.74	35.74	35.74	-
Jun 28, 2024	35.78	36.24	35.61	35.61	35.61	-
Jun 27, 2024	35.59	36.00	35.59	35.60	35.60	-
Jun 26, 2024	36.00	36.00	35.53	35.53	35.53	-
Jun 25, 2024	36.05	36.10	35.51	35.51	35.51	-
Jun 24, 2024	35.73	36.36	35.73	36.01	36.01	-
Jun 21, 2024	36.37	36.53	35.24	35.24	35.24	30
Jun 20, 2024	36.15	36.65	36.15	36.29	36.29	-
Jun 19, 2024	36.57	36.57	35.81	36.04	36.04	250
Jun 18, 2024	37.23	37.28	36.56	36.56	36.56	25
Jun 17, 2024	38.40	38.55	36.92	37.06	37.06	-
Jun 14, 2024	38.66	38.66	38.35	38.35	38.35	-
Jun 13, 2024	39.79	39.79	38.48	38.52	38.52	-
Jun 12, 2024	39.13	39.91	39.13	39.91	39.91	-
Jun 11, 2024	39.27	39.68	38.97	38.97	38.97	69
Jun 10, 2024	39.49	39.65	39.17	39.17	39.17	-
Jun 7, 2024	39.22	39.72	39.22	39.63	39.63	-
Jun 6, 2024	39.01	39.53	39.01	39.23	39.23	-
Jun 5, 2024	39.19	39.50	39.02	39.02	39.02	-
Jun 4, 2024	39.04	39.25	39.02	39.02	39.02	-
Jun 3, 2024	39.34	39.56	38.98	38.98	38.98	-
May 31, 2024	38.93	39.12	38.93	38.97	38.97	-
May 30, 2024	38.15	38.93	38.15	38.93	38.93	-
May 29, 2024	39.09	39.09	38.24	38.24	38.24	-
May 28, 2024	38.65	39.30	38.35	39.16	39.16	-
May 27, 2024	38.96	39.03	38.64	38.64	38.64	-
May 24, 2024	37.94	39.41	37.94	38.82	38.82	120
May 23, 2024	38.68	38.68	38.16	38.16	38.16	-
May 22, 2024	39.48	39.48	38.58	38.58	38.58	-
May 21, 2024	40.32	40.32	39.41	39.44	39.44	-
May 20, 2024	40.19	40.74	40.19	40.28	40.28	-
May 17, 2024	1.19 Dividend
May 17, 2024	40.37	40.66	40.10	40.10	40.10	-
May 16, 2024	41.61	41.91	41.28	41.28	40.09	-
May 15, 2024	40.84	41.67	40.84	41.67	40.47	-
May 14, 2024	40.32	40.86	40.31	40.82	39.64	-
May 13, 2024	40.27	40.27	39.92	40.27	39.11	50
May 10, 2024	38.79	40.68	38.79	40.21	39.05	-
May 9, 2024	38.56	38.95	38.56	38.63	37.52	-
May 8, 2024	37.31	38.81	37.31	38.57	37.46	-
May 7, 2024	39.00	39.00	37.00	37.27	36.20	-
May 6, 2024	39.03	39.65	39.03	39.46	38.32	2
May 3, 2024	40.60	40.60	39.13	39.13	38.00	-
May 2, 2024	39.34	40.31	39.34	40.15	38.99	13
Apr 30, 2024	38.54	39.55	38.54	39.41	38.27	-
Apr 29, 2024	37.46	38.78	37.46	38.49	37.38	-
Apr 26, 2024	37.85	37.98	37.25	37.25	36.18	100
Apr 25, 2024	38.70	38.70	37.58	37.58	36.50	-
Apr 24, 2024	40.04	40.04	38.81	38.81	37.69	-
Apr 23, 2024	39.01	39.99	39.01	39.75	38.60	-
Apr 22, 2024	36.69	39.09	36.69	38.99	37.87	15
Apr 19, 2024	35.89	36.53	35.70	36.45	35.40	-
Apr 18, 2024	35.65	36.48	35.65	36.23	35.19	-
Apr 17, 2024	34.94	35.61	34.94	35.41	34.39	95
Apr 16, 2024	35.06	35.47	34.95	35.07	34.06	40
Apr 15, 2024	35.10	35.27	35.07	35.07	34.06	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Fresenius Medical Care AG & Co. KGaA (FME.DU)