NYSE - Nasdaq Real Time Price USD

Fresenius Medical Care AG (FMS)

Compare
23.65 -0.04 (-0.17%)
At close: December 13 at 4:00:02 PM EST
23.65 0.00 (0.00%)
After hours: December 13 at 4:00:26 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 23.74 23.74 23.58 23.65 23.65 122,300
Dec 12, 2024 23.84 23.93 23.60 23.69 23.69 148,700
Dec 11, 2024 23.90 23.94 23.73 23.87 23.87 204,100
Dec 10, 2024 24.02 24.05 23.84 23.90 23.90 131,700
Dec 9, 2024 24.13 24.21 23.98 23.99 23.99 145,600
Dec 6, 2024 24.31 24.31 24.00 24.06 24.06 208,500
Dec 5, 2024 24.24 24.28 24.09 24.18 24.18 194,500
Dec 4, 2024 23.53 23.73 23.37 23.50 23.50 279,000
Dec 3, 2024 23.41 23.45 23.20 23.33 23.33 257,900
Dec 2, 2024 22.55 22.83 22.43 22.78 22.78 460,100
Nov 29, 2024 21.85 22.06 21.83 22.02 22.02 136,800
Nov 27, 2024 22.43 22.56 22.38 22.48 22.48 146,800
Nov 26, 2024 22.22 22.22 21.90 22.11 22.11 200,600
Nov 25, 2024 22.50 22.66 22.48 22.56 22.56 165,500
Nov 22, 2024 21.98 22.23 21.98 22.16 22.16 185,700
Nov 21, 2024 21.89 22.03 21.71 21.98 21.98 246,200
Nov 20, 2024 21.69 21.86 21.42 21.79 21.79 456,500
Nov 19, 2024 21.92 22.19 21.89 22.10 22.10 172,000
Nov 18, 2024 21.85 22.20 21.80 22.12 22.12 247,200
Nov 15, 2024 21.93 22.20 21.89 22.18 22.18 416,400
Nov 14, 2024 21.36 21.65 21.32 21.32 21.32 204,700
Nov 13, 2024 21.24 21.24 21.06 21.06 21.06 122,500
Nov 12, 2024 21.27 21.38 21.17 21.21 21.21 131,600
Nov 11, 2024 21.27 21.48 21.23 21.39 21.39 216,400
Nov 8, 2024 21.41 21.46 21.29 21.30 21.30 229,600
Nov 7, 2024 21.21 21.33 21.10 21.33 21.33 229,800
Nov 6, 2024 21.02 21.17 20.76 21.09 21.09 398,800
Nov 5, 2024 19.94 20.34 19.89 20.33 20.33 263,700
Nov 4, 2024 20.13 20.13 19.86 20.05 20.05 399,600
Nov 1, 2024 19.90 19.92 19.69 19.76 19.76 469,600
Oct 31, 2024 19.32 19.58 19.26 19.54 19.54 359,900
Oct 30, 2024 19.47 19.66 18.94 19.11 19.11 927,800
Oct 29, 2024 20.35 20.49 20.18 20.39 20.39 517,400
Oct 28, 2024 20.91 20.96 20.69 20.86 20.86 358,600
Oct 25, 2024 21.20 21.23 20.90 20.93 20.93 121,000
Oct 24, 2024 21.36 21.48 21.27 21.37 21.37 273,400
Oct 23, 2024 20.90 21.07 20.85 21.04 21.04 190,500
Oct 22, 2024 20.90 21.02 20.83 20.89 20.89 212,800
Oct 21, 2024 20.96 21.13 20.91 21.01 21.01 294,100
Oct 18, 2024 20.30 20.53 20.23 20.50 20.50 127,400
Oct 17, 2024 19.98 20.12 19.94 20.04 20.04 173,600
Oct 16, 2024 19.91 20.13 19.91 20.03 20.03 162,900
Oct 15, 2024 19.94 20.25 19.94 20.00 20.00 235,100
Oct 14, 2024 19.82 20.01 19.74 19.96 19.96 190,100
Oct 11, 2024 19.78 19.84 19.58 19.60 19.60 156,100
Oct 10, 2024 20.01 20.03 19.83 19.88 19.88 206,500
Oct 9, 2024 19.99 20.14 19.94 20.08 20.08 159,000
Oct 8, 2024 20.19 20.25 19.95 20.00 20.00 200,800
Oct 7, 2024 20.76 20.80 20.57 20.59 20.59 430,400
Oct 4, 2024 20.54 20.74 20.54 20.70 20.70 199,200
Oct 3, 2024 21.08 21.08 20.69 20.75 20.75 237,700
Oct 2, 2024 21.18 21.25 21.07 21.14 21.14 202,600
Oct 1, 2024 21.30 21.33 21.01 21.25 21.25 240,700
Sep 30, 2024 21.42 21.42 21.17 21.30 21.30 359,700
Sep 27, 2024 21.27 21.41 21.25 21.31 21.31 335,500
Sep 26, 2024 21.13 21.28 21.11 21.15 21.15 166,200
Sep 25, 2024 21.11 21.14 20.98 21.02 21.02 244,300
Sep 24, 2024 20.72 20.85 20.61 20.83 20.83 195,200
Sep 23, 2024 20.48 20.48 20.25 20.27 20.27 149,100
Sep 20, 2024 20.41 20.42 20.18 20.25 20.25 182,800
Sep 19, 2024 20.90 20.91 20.65 20.72 20.72 204,100
Sep 18, 2024 21.00 21.08 20.79 20.83 20.83 195,400
Sep 17, 2024 20.99 20.99 20.81 20.88 20.88 367,300
Sep 16, 2024 20.68 20.99 20.68 20.93 20.93 446,900
Sep 13, 2024 20.99 21.19 20.86 21.09 21.09 1,168,300
Sep 12, 2024 20.03 20.21 19.85 20.18 20.18 332,600
Sep 11, 2024 20.83 20.83 20.34 20.54 20.54 407,900
Sep 10, 2024 20.29 20.83 20.24 20.80 20.80 394,800
Sep 9, 2024 19.76 19.94 19.75 19.89 19.89 303,200
Sep 6, 2024 19.84 19.89 19.65 19.68 19.68 179,400
Sep 5, 2024 20.13 20.17 19.78 19.83 19.83 351,400
Sep 4, 2024 19.27 19.52 19.27 19.49 19.49 230,400
Sep 3, 2024 19.12 19.28 19.10 19.20 19.20 194,400
Aug 30, 2024 19.43 19.45 19.28 19.39 19.39 202,200
Aug 29, 2024 19.45 19.47 19.26 19.36 19.36 167,800
Aug 28, 2024 19.49 19.54 19.38 19.43 19.43 193,500
Aug 27, 2024 19.54 19.71 19.51 19.60 19.60 385,100
Aug 26, 2024 19.43 19.67 19.42 19.66 19.66 408,300
Aug 23, 2024 19.13 19.46 19.09 19.45 19.45 291,300
Aug 22, 2024 19.15 19.15 18.93 19.00 19.00 184,400
Aug 21, 2024 18.92 19.04 18.89 18.99 18.99 180,100
Aug 20, 2024 18.85 18.89 18.66 18.67 18.67 253,300
Aug 19, 2024 18.97 19.14 18.95 19.09 19.09 211,700
Aug 16, 2024 18.80 19.05 18.80 18.97 18.97 357,400
Aug 15, 2024 18.75 18.80 18.67 18.68 18.68 203,700
Aug 14, 2024 18.71 18.89 18.70 18.78 18.78 146,300
Aug 13, 2024 18.43 18.75 18.42 18.71 18.71 272,700
Aug 12, 2024 18.29 18.29 18.11 18.13 18.13 220,500
Aug 9, 2024 18.39 18.41 18.26 18.38 18.38 197,400
Aug 8, 2024 17.96 18.27 17.93 18.25 18.25 338,300
Aug 7, 2024 18.46 18.49 18.09 18.12 18.12 377,100
Aug 6, 2024 18.36 18.72 18.31 18.64 18.64 395,400
Aug 5, 2024 19.01 19.08 18.67 18.77 18.77 526,200
Aug 2, 2024 18.88 19.10 18.75 19.05 19.05 380,600
Aug 1, 2024 18.62 18.76 18.55 18.76 18.76 383,800
Jul 31, 2024 19.40 19.55 19.29 19.29 19.29 910,900
Jul 30, 2024 19.31 19.64 19.14 19.63 19.63 785,800
Jul 29, 2024 20.27 20.44 20.24 20.36 20.36 304,100
Jul 26, 2024 20.33 20.43 20.13 20.29 20.29 349,800
Jul 25, 2024 20.28 20.58 20.28 20.39 20.39 210,900
Jul 24, 2024 19.93 20.32 19.93 20.16 20.16 228,200
Jul 23, 2024 19.68 19.88 19.67 19.86 19.86 289,800
Jul 22, 2024 19.73 19.76 19.44 19.60 19.60 211,300
Jul 19, 2024 19.71 19.78 19.61 19.69 19.69 154,100
Jul 18, 2024 20.08 20.16 19.92 19.97 19.97 269,300
Jul 17, 2024 19.57 19.98 19.55 19.81 19.81 308,500
Jul 16, 2024 19.40 19.75 19.37 19.71 19.71 316,000
Jul 15, 2024 19.73 19.77 19.40 19.46 19.46 329,000
Jul 12, 2024 19.92 20.11 19.85 19.91 19.91 455,800
Jul 11, 2024 19.72 19.92 19.71 19.84 19.84 158,800
Jul 10, 2024 19.52 19.62 19.42 19.61 19.61 153,500
Jul 9, 2024 19.18 19.39 19.15 19.37 19.37 157,200
Jul 8, 2024 19.61 19.61 19.36 19.40 19.40 240,300
Jul 5, 2024 19.62 19.68 19.33 19.67 19.67 276,400
Jul 3, 2024 19.16 19.24 19.09 19.23 19.23 104,900
Jul 2, 2024 19.02 19.20 18.97 19.16 19.16 177,600
Jul 1, 2024 19.26 19.37 19.10 19.17 19.17 215,000
Jun 28, 2024 19.20 19.26 19.01 19.09 19.09 203,000
Jun 27, 2024 19.12 19.18 19.04 19.17 19.17 198,900
Jun 26, 2024 18.94 19.47 18.90 19.10 19.10 419,100
Jun 25, 2024 19.12 19.28 19.06 19.24 19.24 552,200
Jun 24, 2024 19.40 19.59 18.93 19.51 19.51 516,700
Jun 21, 2024 19.25 19.40 18.72 19.40 19.40 2,130,300
Jun 20, 2024 19.46 19.61 19.40 19.54 19.54 224,100
Jun 18, 2024 19.61 19.78 19.57 19.65 19.65 274,200
Jun 17, 2024 19.92 19.99 19.66 19.97 19.97 217,300
Jun 14, 2024 20.54 20.66 20.42 20.62 20.62 165,700
Jun 13, 2024 21.15 21.16 20.58 20.79 20.79 253,800
Jun 12, 2024 21.52 21.76 21.47 21.50 21.50 370,700
Jun 11, 2024 21.02 21.11 20.85 20.98 20.98 261,800
Jun 10, 2024 21.29 21.30 20.99 21.09 21.09 263,800
Jun 7, 2024 21.38 21.50 21.32 21.33 21.33 269,800
Jun 6, 2024 21.27 21.43 21.27 21.41 21.41 179,700
Jun 5, 2024 21.44 21.44 21.14 21.22 21.22 264,800
Jun 4, 2024 21.27 21.39 21.16 21.30 21.30 222,600
Jun 3, 2024 21.21 21.33 21.09 21.26 21.26 244,300
May 31, 2024 21.18 21.31 21.06 21.27 21.27 225,700
May 30, 2024 20.92 21.12 20.92 21.07 21.07 241,400
May 29, 2024 20.94 21.00 20.66 20.73 20.73 254,800
May 28, 2024 21.13 21.41 21.08 21.33 21.33 405,600
May 24, 2024 21.40 21.55 21.02 21.25 21.25 628,900
May 23, 2024 21.05 21.08 20.40 20.52 20.52 721,000
May 22, 2024 21.09 21.12 20.85 20.85 20.85 384,900
May 21, 2024 21.30 21.51 21.29 21.42 21.42 364,200
May 20, 2024 21.89 21.94 21.76 21.93 21.93 544,700
May 17, 2024 0.63 Dividend
May 17, 2024 21.80 21.97 21.67 21.97 21.97 481,600
May 16, 2024 22.69 22.76 22.20 22.39 21.76 583,600
May 15, 2024 22.41 22.76 22.35 22.41 21.78 620,200
May 14, 2024 22.00 22.23 21.83 21.98 21.36 593,000
May 13, 2024 21.56 21.80 21.54 21.66 21.05 243,100
May 10, 2024 21.88 22.04 21.60 21.72 21.10 472,100
May 9, 2024 20.72 21.02 20.69 20.88 20.29 371,800
May 8, 2024 20.64 20.91 20.59 20.68 20.09 287,800
May 7, 2024 19.87 20.66 19.69 20.11 19.54 842,600
May 6, 2024 21.30 21.46 21.21 21.42 20.81 246,200
May 3, 2024 21.46 21.57 20.97 20.97 20.38 494,700
May 2, 2024 21.52 21.67 21.38 21.66 21.05 242,400
May 1, 2024 20.92 21.43 20.81 21.22 20.62 325,400
Apr 30, 2024 20.91 21.21 20.87 21.04 20.44 293,800
Apr 29, 2024 20.41 20.81 20.41 20.71 20.12 368,900
Apr 26, 2024 20.09 20.15 19.91 20.10 19.53 306,900
Apr 25, 2024 20.36 20.39 20.18 20.21 19.64 392,400
Apr 24, 2024 20.98 21.00 20.69 20.76 20.17 396,300
Apr 23, 2024 20.97 21.50 20.90 21.48 20.87 773,000
Apr 22, 2024 20.66 20.84 20.46 20.55 19.97 604,100
Apr 19, 2024 19.23 19.60 19.23 19.54 18.99 458,600
Apr 18, 2024 19.04 19.41 19.03 19.39 18.84 625,100
Apr 17, 2024 18.96 19.04 18.81 18.97 18.43 278,300
Apr 16, 2024 18.63 18.67 18.48 18.60 18.07 347,400
Apr 15, 2024 18.86 18.88 18.67 18.77 18.24 516,100
Apr 12, 2024 18.89 18.94 18.32 18.39 17.87 442,500
Apr 11, 2024 19.15 19.20 18.79 18.93 18.39 288,300
Apr 10, 2024 19.18 19.24 18.98 19.08 18.54 283,600
Apr 9, 2024 19.07 19.24 19.02 19.24 18.70 216,100
Apr 8, 2024 18.79 19.11 18.78 18.90 18.36 354,300
Apr 5, 2024 18.73 18.78 18.62 18.75 18.22 183,200
Apr 4, 2024 19.14 19.21 18.73 18.73 18.20 217,400
Apr 3, 2024 18.68 18.85 18.58 18.83 18.30 200,100
Apr 2, 2024 18.74 18.86 18.64 18.77 18.24 369,000
Apr 1, 2024 19.33 19.33 19.00 19.09 18.55 247,800
Mar 28, 2024 19.36 19.44 19.24 19.28 18.73 204,400
Mar 27, 2024 18.99 19.38 18.99 19.36 18.81 300,200
Mar 26, 2024 18.89 18.98 18.81 18.91 18.37 217,100
Mar 25, 2024 18.93 19.09 18.91 18.92 18.38 276,100
Mar 22, 2024 19.11 19.11 18.74 18.74 18.21 346,800
Mar 21, 2024 19.35 19.38 19.05 19.06 18.52 578,700
Mar 20, 2024 19.42 19.70 19.29 19.66 19.10 286,200
Mar 19, 2024 19.37 19.56 19.35 19.53 18.98 319,500
Mar 18, 2024 19.08 19.11 18.92 19.03 18.49 396,500
Mar 15, 2024 19.26 19.31 18.82 19.04 18.50 1,666,100
Mar 14, 2024 20.09 20.09 19.51 19.63 19.07 460,200
Mar 13, 2024 20.13 20.24 20.00 20.08 19.51 585,300
Mar 12, 2024 20.07 20.20 19.91 20.13 19.56 430,900
Mar 11, 2024 20.07 20.27 20.01 20.07 19.50 614,300
Mar 8, 2024 20.47 20.50 20.27 20.35 19.77 384,400
Mar 7, 2024 20.49 20.69 20.49 20.65 20.07 398,200
Mar 6, 2024 20.38 20.48 19.95 20.05 19.48 1,620,900
Mar 5, 2024 20.45 21.09 20.34 20.76 20.17 1,159,200
Mar 4, 2024 18.65 18.87 18.58 18.67 18.14 605,800
Mar 1, 2024 19.23 19.45 19.02 19.36 18.81 394,200
Feb 29, 2024 19.38 19.38 19.01 19.21 18.67 346,500
Feb 28, 2024 19.46 19.52 19.24 19.31 18.76 236,800
Feb 27, 2024 19.69 19.73 19.54 19.62 19.06 412,300
Feb 26, 2024 19.82 19.89 19.66 19.69 19.13 323,400
Feb 23, 2024 19.33 19.38 19.22 19.37 18.82 408,000
Feb 22, 2024 19.44 19.57 19.34 19.56 19.01 553,300
Feb 21, 2024 19.39 19.51 19.11 19.32 18.77 909,900
Feb 20, 2024 20.36 20.67 19.85 20.62 20.04 747,400
Feb 16, 2024 20.93 21.20 20.82 21.11 20.51 576,600
Feb 15, 2024 20.93 21.09 20.84 21.04 20.44 1,022,000
Feb 14, 2024 21.32 21.48 20.97 21.20 20.60 642,400
Feb 13, 2024 19.93 20.21 19.82 20.13 19.56 455,400
Feb 12, 2024 19.60 20.17 19.60 20.00 19.43 395,600
Feb 9, 2024 19.49 19.59 19.30 19.54 18.99 295,300
Feb 8, 2024 19.63 19.72 19.48 19.71 19.15 190,500
Feb 7, 2024 19.78 19.84 19.63 19.69 19.13 213,600
Feb 6, 2024 19.52 19.91 19.52 19.86 19.30 210,200
Feb 5, 2024 19.35 19.48 19.25 19.40 18.85 396,800
Feb 2, 2024 19.57 19.57 19.18 19.32 18.77 217,000
Feb 1, 2024 19.41 19.69 19.34 19.67 19.11 202,000
Jan 31, 2024 19.49 19.65 19.28 19.30 18.75 329,000
Jan 30, 2024 19.45 19.60 19.40 19.43 18.88 325,500
Jan 29, 2024 19.84 20.09 19.76 20.08 19.51 405,400
Jan 26, 2024 19.91 20.10 19.86 20.07 19.50 349,300
Jan 25, 2024 19.87 19.88 19.56 19.86 19.30 379,300
Jan 24, 2024 20.29 20.33 19.90 19.94 19.38 472,400
Jan 23, 2024 19.62 19.66 19.50 19.55 19.00 226,100
Jan 22, 2024 19.59 19.88 19.58 19.70 19.14 389,700
Jan 19, 2024 19.33 19.56 19.26 19.55 19.00 249,400
Jan 18, 2024 19.24 19.41 19.16 19.38 18.83 302,700
Jan 17, 2024 19.15 19.21 18.95 19.10 18.56 569,700
Jan 16, 2024 19.77 19.82 19.57 19.62 19.06 267,800
Jan 12, 2024 20.16 20.27 20.02 20.09 19.52 310,200
Jan 11, 2024 20.47 20.55 20.10 20.25 19.68 444,300
Jan 10, 2024 20.23 20.33 20.09 20.24 19.67 304,700
Jan 9, 2024 20.37 20.46 20.26 20.27 19.70 618,500
Jan 8, 2024 20.40 20.74 20.40 20.66 20.07 601,500
Jan 5, 2024 20.51 20.74 20.40 20.57 19.99 343,000
Jan 4, 2024 20.97 21.01 20.86 20.86 20.27 195,600
Jan 3, 2024 20.52 20.79 20.52 20.57 19.99 383,400
Jan 2, 2024 20.95 21.35 20.92 21.25 20.65 292,800
Dec 29, 2023 20.85 21.05 20.81 20.83 20.24 165,400
Dec 28, 2023 20.97 21.10 20.87 20.93 20.34 146,400
Dec 27, 2023 21.05 21.13 20.95 21.04 20.44 194,700
Dec 26, 2023 20.98 21.13 20.85 21.13 20.53 169,600
Dec 22, 2023 20.94 21.12 20.82 20.89 20.30 190,300
Dec 21, 2023 21.01 21.11 20.84 21.00 20.41 406,500
Dec 20, 2023 20.85 20.97 20.48 20.49 19.91 284,400
Dec 19, 2023 20.76 20.88 20.57 20.63 20.05 337,500
Dec 18, 2023 20.63 20.76 20.51 20.65 20.07 485,600
Dec 15, 2023 20.81 21.17 20.60 20.62 20.04 1,768,200
Dec 14, 2023 21.33 21.52 21.28 21.33 20.73 346,800

Related Tickers

DVA DaVita Inc.
152.73
-0.76%
 
LFST LifeStance Health Group, Inc.
7.17
-0.69%
 
EHAB Enhabit, Inc.
8.52
0.00%
 
SGRY Surgery Partners, Inc.
20.36
+0.54%
 
MD Pediatrix Medical Group, Inc.
14.07
-0.71%
 
BKD Brookdale Senior Living Inc.
5.27
0.00%
 
FRE.DE Fresenius SE & Co. KGaA
34.85
+0.17%
 
HCSG Healthcare Services Group, Inc.
12.54
-2.72%
 
AUNA Auna SA
6.51
-6.33%
 
ACHC Acadia Healthcare Company, Inc.
40.66
+0.79%