Vienna - Delayed Quote EUR

Fresenius Medical Care AG (FME.VI)

44.31

+0.39

+(0.89%)

As of 1:00:40 PM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 29, 2025	43.85	44.31	43.85	44.31	44.31	-
Apr 28, 2025	43.43	43.92	43.43	43.92	43.92	-
Apr 25, 2025	42.67	43.06	42.67	42.86	42.86	-
Apr 24, 2025	42.05	42.72	42.05	42.41	42.41	-
Apr 23, 2025	41.54	42.43	41.54	41.89	41.89	-
Apr 22, 2025	41.57	42.03	41.19	42.03	42.03	-
Apr 17, 2025	43.09	43.09	41.62	41.62	41.62	200
Apr 16, 2025	44.40	44.43	44.17	44.17	44.17	-
Apr 15, 2025	44.17	44.58	44.17	44.38	44.38	-
Apr 14, 2025	43.17	43.55	43.17	43.55	43.55	-
Apr 11, 2025	43.16	43.16	41.86	41.92	41.92	-
Apr 10, 2025	42.63	42.79	42.63	42.66	42.66	-
Apr 9, 2025	41.29	41.29	39.81	40.65	40.65	-
Apr 8, 2025	42.85	42.92	41.97	42.40	42.40	-
Apr 7, 2025	42.34	42.75	42.26	42.26	42.26	-
Apr 4, 2025	46.56	46.56	44.45	44.45	44.45	-
Apr 3, 2025	45.36	46.64	45.36	46.49	46.49	-
Apr 2, 2025	45.69	45.69	44.66	45.47	45.47	-
Apr 1, 2025	46.37	46.37	45.99	45.99	45.99	-
Mar 31, 2025	45.47	45.47	44.77	45.43	45.43	-
Mar 28, 2025	45.73	46.28	45.73	46.05	46.05	-
Mar 27, 2025	45.00	45.54	45.00	45.54	45.54	-
Mar 26, 2025	45.60	45.60	45.51	45.57	45.57	-
Mar 25, 2025	45.53	45.81	45.47	45.47	45.47	-
Mar 24, 2025	45.10	45.10	44.81	44.99	44.99	-
Mar 21, 2025	45.34	45.34	44.67	44.85	44.85	-
Mar 20, 2025	45.75	45.75	45.12	45.44	45.44	-
Mar 19, 2025	44.80	45.27	44.25	45.27	45.27	-
Mar 18, 2025	44.53	44.62	43.99	44.62	44.62	-
Mar 17, 2025	44.41	44.41	43.67	44.05	44.05	-
Mar 14, 2025	42.89	44.15	42.89	43.89	43.89	-
Mar 13, 2025	44.07	44.07	42.73	42.73	42.73	-
Mar 12, 2025	44.93	45.20	44.74	44.74	44.74	-
Mar 11, 2025	44.17	44.48	44.08	44.38	44.38	-
Mar 10, 2025	44.35	44.54	44.32	44.32	44.32	-
Mar 7, 2025	43.60	44.12	43.48	44.12	44.12	-
Mar 6, 2025	43.80	44.13	43.42	44.13	44.13	-
Mar 5, 2025	43.38	43.76	43.38	43.67	43.67	-
Mar 4, 2025	43.94	44.08	43.13	43.13	43.13	-
Mar 3, 2025	46.61	47.44	46.54	47.44	47.44	-
Feb 28, 2025	45.96	46.81	45.96	46.36	46.36	-
Feb 27, 2025	44.99	45.45	44.84	45.45	45.45	-
Feb 26, 2025	45.25	45.25	44.84	45.05	45.05	-
Feb 25, 2025	45.44	45.44	44.00	44.00	44.00	-
Feb 24, 2025	44.49	44.66	44.14	44.66	44.66	-
Feb 21, 2025	43.81	44.14	43.81	44.14	44.14	-
Feb 20, 2025	44.78	44.78	43.86	43.86	43.86	-
Feb 19, 2025	44.93	45.07	44.57	44.61	44.61	-
Feb 18, 2025	45.20	45.20	44.68	45.13	45.13	-
Feb 17, 2025	44.59	45.15	44.59	45.08	45.08	-
Feb 14, 2025	44.88	45.00	44.43	44.43	44.43	-
Feb 13, 2025	47.19	47.44	46.83	47.01	47.01	-
Feb 12, 2025	46.91	46.91	46.56	46.69	46.69	-
Feb 11, 2025	47.12	47.12	46.73	46.73	46.73	-
Feb 10, 2025	47.27	47.27	46.94	46.95	46.95	-
Feb 7, 2025	46.94	47.05	46.91	46.91	46.91	-
Feb 6, 2025	47.45	47.45	47.10	47.21	47.21	-
Feb 5, 2025	47.19	47.19	46.80	47.12	47.12	-
Feb 4, 2025	47.57	47.57	47.16	47.37	47.37	-
Feb 3, 2025	47.57	47.78	47.57	47.78	47.78	-
Jan 31, 2025	48.09	48.19	47.99	48.13	48.13	-
Jan 30, 2025	48.22	48.22	47.95	48.14	48.14	-
Jan 29, 2025	47.26	48.00	47.14	48.00	48.00	-
Jan 28, 2025	47.15	47.17	47.05	47.08	47.08	-
Jan 27, 2025	47.41	47.41	46.78	46.92	46.92	-
Jan 24, 2025	46.98	46.98	46.43	46.63	46.63	-
Jan 23, 2025	45.07	46.46	45.07	46.46	46.46	227
Jan 22, 2025	44.55	44.72	44.42	44.42	44.42	-
Jan 21, 2025	44.27	44.27	43.87	44.27	44.27	-
Jan 20, 2025	44.90	45.01	44.50	44.50	44.50	-
Jan 17, 2025	44.90	44.97	44.89	44.94	44.94	-
Jan 16, 2025	44.40	44.82	44.16	44.82	44.82	-
Jan 15, 2025	44.02	44.35	43.85	44.35	44.35	-
Jan 14, 2025	43.84	43.84	43.39	43.39	43.39	-
Jan 13, 2025	44.14	44.14	43.45	43.45	43.45	-
Jan 10, 2025	44.27	44.27	43.89	44.03	44.03	-
Jan 9, 2025	43.43	43.62	43.43	43.60	43.60	-
Jan 8, 2025	43.88	43.88	43.37	43.37	43.37	-
Jan 7, 2025	44.12	44.12	43.72	43.72	43.72	-
Jan 6, 2025	43.76	44.47	43.76	44.47	44.47	-
Jan 3, 2025	43.63	43.63	43.50	43.56	43.56	-
Jan 2, 2025	44.33	44.33	43.40	43.40	43.40	-
Dec 30, 2024	44.09	44.15	44.05	44.05	44.05	-
Dec 27, 2024	43.89	44.22	43.59	44.22	44.22	-
Dec 23, 2024	44.01	44.49	43.85	43.85	43.85	-
Dec 20, 2024	43.75	43.80	43.43	43.80	43.80	-
Dec 19, 2024	44.59	44.59	43.97	43.97	43.97	-
Dec 18, 2024	45.36	45.43	44.95	44.95	44.95	-
Dec 17, 2024	44.99	45.46	44.94	44.94	44.94	-
Dec 16, 2024	45.23	45.23	45.08	45.10	45.10	-
Dec 13, 2024	45.25	45.25	44.97	45.08	45.08	-
Dec 12, 2024	45.46	45.52	45.42	45.52	45.52	-
Dec 11, 2024	45.44	45.50	45.33	45.33	45.33	-
Dec 10, 2024	45.78	45.79	45.50	45.50	45.50	-
Dec 9, 2024	45.24	45.73	45.24	45.73	45.73	-
Dec 6, 2024	45.90	46.14	45.84	45.90	45.90	-
Dec 5, 2024	45.10	45.79	44.84	45.79	45.79	-
Dec 4, 2024	45.02	45.02	44.67	44.82	44.82	230
Dec 3, 2024	43.45	44.41	43.45	44.37	44.37	-
Dec 2, 2024	42.62	43.11	42.62	43.11	43.11	-
Nov 29, 2024	41.35	41.49	41.34	41.49	41.49	-
Nov 28, 2024	42.44	42.44	41.35	41.35	41.35	-
Nov 27, 2024	42.05	42.43	42.05	42.43	42.43	240
Nov 26, 2024	42.66	42.66	41.94	41.94	41.94	-
Nov 25, 2024	42.51	42.94	42.51	42.94	42.94	-
Nov 22, 2024	41.92	42.43	41.92	42.43	42.43	-
Nov 21, 2024	41.37	41.72	41.37	41.42	41.42	-
Nov 20, 2024	41.81	41.81	40.93	40.93	40.93	-
Nov 19, 2024	41.96	41.96	41.39	41.81	41.81	-
Nov 18, 2024	42.37	42.37	41.40	41.66	41.66	-
Nov 15, 2024	40.59	41.86	40.59	41.86	41.86	-
Nov 14, 2024	39.83	40.85	39.83	40.85	40.85	-
Nov 13, 2024	39.91	40.25	39.91	40.03	40.03	-
Nov 12, 2024	40.31	40.31	40.01	40.13	40.13	-
Nov 11, 2024	39.85	40.08	39.74	40.08	40.08	-
Nov 8, 2024	40.02	40.02	39.68	39.74	39.74	-
Nov 7, 2024	39.41	39.41	39.00	39.21	39.21	-
Nov 6, 2024	38.08	39.69	38.08	39.01	39.01	-
Nov 5, 2024	36.89	37.94	36.69	37.07	37.07	-
Nov 4, 2024	36.70	37.24	36.65	36.65	36.65	-
Nov 1, 2024	35.83	36.66	35.83	36.49	36.49	-
Oct 31, 2024	35.20	35.88	35.20	35.88	35.88	-
Oct 30, 2024	36.50	36.50	35.32	35.32	35.32	100
Oct 29, 2024	38.45	38.45	37.43	37.43	37.43	-
Oct 28, 2024	39.07	39.07	38.52	38.66	38.66	-
Oct 25, 2024	39.59	39.59	38.95	38.95	38.95	-
Oct 24, 2024	39.34	39.90	39.34	39.69	39.69	-
Oct 23, 2024	39.04	39.04	38.69	38.97	38.97	-
Oct 22, 2024	38.44	38.76	38.44	38.76	38.76	-
Oct 21, 2024	38.46	38.98	38.46	38.98	38.98	-
Oct 18, 2024	37.02	37.49	36.94	37.49	37.49	-
Oct 17, 2024	37.16	37.16	36.57	37.08	37.08	-
Oct 16, 2024	36.85	36.96	36.51	36.96	36.96	-
Oct 15, 2024	37.09	37.09	36.66	36.66	36.66	-
Oct 14, 2024	36.12	36.39	36.10	36.39	36.39	-
Oct 11, 2024	36.29	36.44	36.03	36.03	36.03	-
Oct 10, 2024	37.04	37.04	36.51	36.65	36.65	-
Oct 9, 2024	36.74	36.74	36.53	36.53	36.53	-
Oct 8, 2024	37.41	37.41	36.94	36.94	36.94	-
Oct 7, 2024	37.94	37.94	37.65	37.85	37.85	-
Oct 4, 2024	37.60	37.73	37.52	37.70	37.70	-
Oct 3, 2024	38.33	38.33	38.22	38.22	38.22	-
Oct 2, 2024	38.38	38.38	38.01	38.35	38.35	-
Oct 1, 2024	38.49	38.52	38.24	38.38	38.38	-
Sep 30, 2024	38.43	38.43	38.15	38.35	38.35	-
Sep 27, 2024	37.95	38.07	37.95	37.95	37.95	100
Sep 26, 2024	38.13	38.13	37.78	37.90	37.90	-
Sep 25, 2024	37.62	37.73	37.62	37.65	37.65	-
Sep 24, 2024	36.88	37.07	36.88	37.07	37.07	-
Sep 23, 2024	36.34	36.75	36.34	36.38	36.38	-
Sep 20, 2024	37.11	37.11	36.48	36.48	36.48	-
Sep 19, 2024	37.80	37.80	37.46	37.46	37.46	-
Sep 18, 2024	37.46	37.62	37.46	37.57	37.57	-
Sep 17, 2024	37.53	37.66	37.52	37.52	37.52	-
Sep 16, 2024	37.57	37.57	37.20	37.22	37.22	-
Sep 13, 2024	37.03	37.85	36.83	37.85	37.85	18
Sep 12, 2024	37.03	37.03	36.17	36.29	36.29	-
Sep 11, 2024	37.92	37.99	37.12	37.12	37.12	-
Sep 10, 2024	36.04	37.53	36.04	37.53	37.53	-
Sep 9, 2024	35.78	35.96	35.77	35.96	35.96	-
Sep 6, 2024	35.57	35.74	35.51	35.57	35.57	-
Sep 5, 2024	35.05	36.23	35.05	35.78	35.78	-
Sep 4, 2024	34.52	34.86	34.52	34.86	34.86	-
Sep 3, 2024	34.83	34.83	34.51	34.51	34.51	-
Sep 2, 2024	34.79	34.79	34.62	34.68	34.68	-
Aug 30, 2024	34.93	35.13	34.88	34.88	34.88	-
Aug 29, 2024	34.91	35.05	34.91	35.01	35.01	-
Aug 28, 2024	35.13	35.24	34.95	34.95	34.95	-
Aug 27, 2024	35.15	35.30	34.96	34.98	34.98	-
Aug 26, 2024	34.69	34.80	34.67	34.80	34.80	-
Aug 23, 2024	34.44	34.44	34.37	34.38	34.38	-
Aug 22, 2024	34.02	34.31	34.02	34.19	34.19	-
Aug 21, 2024	33.64	34.03	33.64	33.98	33.98	-
Aug 20, 2024	34.24	34.24	33.89	33.89	33.89	-
Aug 19, 2024	34.15	34.35	33.86	34.35	34.35	30
Aug 16, 2024	34.22	34.45	34.17	34.17	34.17	-
Aug 15, 2024	34.18	34.34	34.15	34.15	34.15	-
Aug 14, 2024	34.20	34.20	33.93	33.93	33.93	-
Aug 13, 2024	33.31	33.63	33.31	33.63	33.63	-
Aug 12, 2024	33.59	33.59	33.34	33.42	33.42	-
Aug 9, 2024	33.29	33.74	33.29	33.68	33.68	-
Aug 8, 2024	33.36	33.36	32.80	32.87	32.87	-
Aug 7, 2024	34.04	34.04	33.83	33.83	33.83	-
Aug 6, 2024	34.52	34.52	33.72	33.72	33.72	-
Aug 5, 2024	34.15	35.09	34.15	34.57	34.57	-
Aug 2, 2024	34.82	34.82	34.44	34.69	34.69	-
Aug 1, 2024	35.71	35.71	34.52	34.52	34.52	-
Jul 31, 2024	36.15	36.17	35.83	35.99	35.99	-
Jul 30, 2024	35.22	35.82	35.13	35.82	35.82	-
Jul 29, 2024	37.30	37.74	37.30	37.49	37.49	-
Jul 26, 2024	37.45	37.58	36.67	37.58	37.58	-
Jul 25, 2024	37.29	37.50	36.87	37.50	37.50	-
Jul 24, 2024	36.49	36.90	36.47	36.82	36.82	-
Jul 23, 2024	36.16	36.38	35.91	36.38	36.38	-
Jul 22, 2024	36.39	36.39	36.23	36.36	36.36	-
Jul 19, 2024	36.45	36.45	36.19	36.19	36.19	-
Jul 18, 2024	36.32	37.03	36.32	36.71	36.71	-
Jul 17, 2024	35.66	36.19	35.66	36.19	36.19	150
Jul 16, 2024	35.54	35.77	35.54	35.77	35.77	-
Jul 15, 2024	36.15	36.52	35.67	35.67	35.67	-
Jul 12, 2024	36.76	36.76	36.61	36.75	36.75	-
Jul 11, 2024	36.27	36.49	36.21	36.49	36.49	-
Jul 10, 2024	35.93	36.40	35.93	36.17	36.17	-
Jul 9, 2024	35.86	35.86	35.53	35.54	35.54	-
Jul 8, 2024	36.16	36.19	35.84	35.84	35.84	-
Jul 5, 2024	35.68	36.35	35.68	36.04	36.04	-
Jul 4, 2024	35.94	35.94	35.81	35.81	35.81	-
Jul 3, 2024	35.85	35.85	35.59	35.59	35.59	-
Jul 2, 2024	35.68	35.68	35.68	35.68	35.68	-
Jul 1, 2024	36.19	36.19	35.93	35.93	35.93	-
Jun 28, 2024	36.05	36.05	35.80	35.80	35.80	-
Jun 27, 2024	36.30	36.30	35.69	35.74	35.74	282
Jun 26, 2024	35.84	35.84	35.66	35.66	35.66	-
Jun 25, 2024	36.26	36.26	35.74	35.74	35.74	-
Jun 24, 2024	36.27	36.49	36.27	36.49	36.49	-
Jun 21, 2024	36.62	36.62	35.31	35.31	35.31	-
Jun 20, 2024	36.40	36.57	36.40	36.57	36.57	-
Jun 19, 2024	36.52	36.52	36.16	36.16	36.16	280
Jun 18, 2024	37.62	37.62	36.72	36.72	36.72	-
Jun 17, 2024	38.49	38.49	37.08	37.08	37.08	-
Jun 14, 2024	38.88	38.88	38.62	38.62	38.62	-
Jun 13, 2024	39.91	39.91	38.65	38.65	38.65	-
Jun 12, 2024	39.34	39.91	39.34	39.91	39.91	-
Jun 11, 2024	39.52	39.52	39.18	39.18	39.18	-
Jun 10, 2024	39.55	39.55	39.33	39.33	39.33	-
Jun 7, 2024	39.59	39.83	39.59	39.83	39.83	-
Jun 6, 2024	39.03	39.36	39.03	39.36	39.36	-
Jun 5, 2024	39.30	39.30	39.22	39.22	39.22	-
Jun 4, 2024	39.00	39.09	39.00	39.09	39.09	-
Jun 3, 2024	39.47	39.47	39.22	39.22	39.22	-
May 31, 2024	38.89	39.07	38.89	39.07	39.07	-
May 30, 2024	38.64	39.06	38.64	39.06	39.06	-
May 29, 2024	38.81	38.81	38.49	38.49	38.49	-
May 28, 2024	38.96	39.33	38.96	39.33	39.33	-
May 27, 2024	39.04	39.04	38.85	38.85	38.85	-
May 24, 2024	38.15	38.97	38.15	38.97	38.97	-
May 23, 2024	38.78	38.78	38.38	38.38	38.38	-
May 22, 2024	39.38	39.38	38.76	38.76	38.76	-
May 21, 2024	40.38	40.38	39.52	39.52	39.52	-
May 20, 2024	40.56	40.56	40.38	40.38	40.38	-
May 17, 2024	1.19 Dividend
May 17, 2024	40.39	40.53	40.39	40.53	40.53	-
May 16, 2024	41.55	41.76	41.55	41.76	40.57	-
May 15, 2024	41.02	41.99	41.02	41.99	40.79	-
May 14, 2024	40.51	40.93	40.51	40.93	39.76	-
May 13, 2024	40.38	40.51	40.38	40.51	39.36	-
May 10, 2024	39.36	40.37	39.36	40.37	39.22	-
May 9, 2024	38.69	38.84	38.69	38.84	37.73	-
May 8, 2024	38.55	38.63	38.55	38.63	37.53	-
May 7, 2024	38.22	38.22	37.25	37.25	36.19	-
May 6, 2024	39.05	39.72	39.05	39.72	38.59	-
May 3, 2024	40.73	40.73	39.31	39.31	38.19	-
May 2, 2024	40.61	40.61	40.31	40.31	39.16	-
Apr 30, 2024	38.44	38.44	38.44	38.44	37.34	-
Apr 29, 2024	37.76	38.68	37.76	38.68	37.58	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Fresenius Medical Care AG (FME.VI)