Fresenius Medical Care AG FME
XETR · Germany · Health Services
€39.51-0.06 (-0.15%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €39.50 | -0.18% | €39.40 | €39.66 | €39.15 | 53.91K |
| 2026-09-30 | €39.57 | +0.94% | €39.64 | €39.84 | €39.23 | 1.03M |
| 2026-09-29 | €39.20 | -3.16% | €39.68 | €40.21 | €38.94 | 1.04M |
| 2026-09-28 | €40.48 | +1.71% | €39.99 | €40.70 | €39.99 | 655.63K |
| 2026-09-25 | €39.80 | +1.14% | €39.27 | €39.80 | €39.09 | 730.15K |
| 2026-09-24 | €39.35 | -0.63% | €39.53 | €39.57 | €39.11 | 603.53K |
| 2026-09-23 | €39.60 | +0.76% | €39.19 | €39.81 | €38.86 | 554.22K |
| 2026-09-22 | €39.30 | +1.16% | €38.87 | €39.41 | €38.67 | 401.36K |
| 2026-09-21 | €38.85 | +0.41% | €39.02 | €39.36 | €38.72 | 584.48K |
| 2026-09-18 | €38.69 | -0.79% | €38.85 | €38.94 | €38.44 | 2.21M |
| 2026-09-17 | €39.00 | -2.57% | €40.00 | €40.25 | €38.85 | 585.22K |
| 2026-09-16 | €40.03 | +0.63% | €39.96 | €40.28 | €39.57 | 653.45K |
| 2026-09-15 | €39.78 | +0.56% | €39.80 | €40.14 | €39.52 | 674.07K |
| 2026-09-14 | €39.56 | +2.91% | €39.00 | €39.67 | €38.79 | 855.24K |
| 2026-09-11 | €38.44 | -0.13% | €38.74 | €39.10 | €38.44 | 736.26K |
| 2026-09-10 | €38.49 | -0.13% | €38.61 | €38.89 | €38.30 | 682.44K |
| 2026-09-09 | €38.54 | -0.64% | €38.56 | €38.91 | €38.22 | 807.62K |
| 2026-09-08 | €38.79 | -1.25% | €39.34 | €39.77 | €38.77 | 569.57K |
| 2026-09-07 | €39.28 | +0.15% | €38.97 | €39.44 | €38.81 | 712.41K |
| 2026-09-04 | €39.22 | +1.61% | €38.57 | €39.28 | €38.52 | 965.26K |
| 2026-09-03 | €38.60 | -1.93% | €39.01 | €39.41 | €38.43 | 960.77K |
| 2026-09-02 | €39.36 | -0.46% | €39.35 | €39.49 | €38.93 | 841.88K |
| 2026-09-01 | €39.54 | +0.23% | €39.33 | €39.86 | €39.18 | 988.63K |
| 2026-08-31 | €39.45 | -1.18% | €40.21 | €40.25 | €39.26 | 1.43M |
| 2026-08-28 | €39.92 | -0.52% | €40.36 | €40.38 | €39.54 | 894.17K |
| 2026-08-27 | €40.13 | -0.57% | €40.12 | €40.21 | €39.68 | 832.38K |
| 2026-08-26 | €40.36 | 0.00% | €40.18 | €40.85 | €40.18 | 456.50K |
| 2026-08-25 | €40.36 | +0.15% | €40.40 | €40.44 | €39.99 | 607.47K |
| 2026-08-24 | €40.30 | +0.40% | €40.16 | €40.45 | €40.00 | 709.22K |
| 2026-08-21 | €40.14 | -1.83% | €40.56 | €40.70 | €40.09 | 1.08M |
| 2026-08-20 | €40.89 | -0.10% | €40.78 | €41.06 | €40.52 | 492.04K |
| 2026-08-19 | €40.93 | +0.52% | €40.76 | €41.27 | €40.46 | 654.15K |
| 2026-08-18 | €40.72 | -0.17% | €40.96 | €41.33 | €40.72 | 639.33K |
| 2026-08-17 | €40.79 | -0.61% | €40.98 | €41.21 | €40.68 | 566.06K |
| 2026-08-14 | €41.04 | +0.12% | €41.15 | €41.42 | €40.73 | 522.63K |
| 2026-08-13 | €40.99 | -0.05% | €41.68 | €41.68 | €40.95 | 703.71K |
| 2026-08-12 | €41.01 | -1.91% | €41.38 | €41.81 | €40.97 | 880.35K |
| 2026-08-11 | €41.81 | -1.18% | €42.35 | €42.69 | €41.81 | 450.01K |
| 2026-08-10 | €42.31 | +0.62% | €42.36 | €42.51 | €41.92 | 540.21K |
| 2026-08-07 | €42.05 | +0.41% | €42.10 | €42.35 | €41.64 | 721.44K |
| 2026-08-06 | €41.88 | +1.38% | €41.76 | €42.57 | €41.74 | 1.03M |
| 2026-08-05 | €41.31 | -0.36% | €41.35 | €42.40 | €40.67 | 1.41M |
| 2026-08-04 | €41.46 | -7.58% | €41.30 | €43.16 | €40.56 | 2.57M |
| 2026-08-03 | €44.86 | +0.92% | €44.66 | €45.90 | €44.42 | 799.22K |
| 2026-07-31 | €44.45 | +0.36% | €44.80 | €45.04 | €44.10 | 705.79K |
| 2026-07-30 | €44.29 | +1.63% | €43.25 | €44.47 | €43.09 | 850.24K |
| 2026-07-29 | €43.58 | +0.72% | €43.78 | €44.08 | €43.40 | 694.89K |
| 2026-07-28 | €43.27 | -1.39% | €43.05 | €43.62 | €42.82 | 1.05M |
| 2026-07-27 | €43.88 | +1.41% | €43.39 | €43.95 | €43.38 | 408.22K |
| 2026-07-24 | €43.27 | +0.65% | €42.89 | €43.32 | €42.56 | 539.92K |
| 2026-07-23 | €42.99 | +0.58% | €42.60 | €43.00 | €42.31 | 598.33K |
| 2026-07-22 | €42.74 | -1.25% | €43.19 | €43.30 | €42.63 | 542.97K |
| 2026-07-21 | €43.28 | +2.39% | €42.62 | €43.41 | €42.33 | 909.52K |
| 2026-07-20 | €42.27 | +0.07% | €42.02 | €42.54 | €41.79 | 675.52K |
| 2026-07-17 | €42.24 | +0.45% | €42.44 | €42.56 | €41.73 | 778.91K |
| 2026-07-16 | €42.05 | -0.17% | €42.04 | €42.28 | €41.62 | 773.65K |
| 2026-07-15 | €42.12 | -0.66% | €42.00 | €42.12 | €41.28 | 637.58K |
| 2026-07-14 | €42.40 | -1.26% | €42.66 | €42.77 | €42.23 | 428.74K |
| 2026-07-13 | €42.94 | +2.41% | €42.29 | €42.94 | €42.12 | 706.29K |
| 2026-07-10 | €41.93 | +0.22% | €42.07 | €42.28 | €41.76 | 522.26K |
| 2026-07-09 | €41.84 | -0.38% | €41.90 | €42.05 | €41.59 | 656.25K |
| 2026-07-08 | €42.00 | -0.69% | €41.80 | €42.02 | €41.41 | 572.89K |
| 2026-07-07 | €42.29 | +2.67% | €41.57 | €42.61 | €41.57 | 664.37K |
| 2026-07-06 | €41.19 | +0.22% | €41.21 | €41.47 | €41.10 | 467.60K |
| 2026-07-03 | €41.10 | -0.12% | €40.71 | €41.38 | €40.59 | 656.32K |
| 2026-07-02 | €41.15 | +2.64% | €40.19 | €41.42 | €39.93 | 1.30M |
| 2026-07-01 | €40.09 | +1.24% | €40.10 | €40.41 | €39.48 | 957.96K |
| 2026-06-30 | €39.60 | +0.10% | €39.87 | €39.91 | €39.18 | 1.08M |
| 2026-06-29 | €39.56 | -3.18% | €40.81 | €40.95 | €39.55 | 754.68K |
| 2026-06-26 | €40.86 | -0.07% | €41.29 | €41.29 | €40.43 | 805.77K |
| 2026-06-25 | €40.89 | -2.99% | €40.42 | €41.18 | €39.37 | 1.57M |
| 2026-06-24 | €42.15 | +1.44% | €41.79 | €42.23 | €41.52 | 879.79K |
| 2026-06-23 | €41.55 | +0.73% | €41.17 | €41.95 | €41.04 | 876.39K |
| 2026-06-22 | €41.25 | +1.35% | €41.14 | €41.68 | €40.78 | 1.08M |
| 2026-06-19 | €40.70 | -1.36% | €40.72 | €41.12 | €40.20 | 2.52M |
| 2026-06-18 | €41.26 | -0.29% | €41.02 | €41.26 | €40.60 | 921.75K |
| 2026-06-17 | €41.38 | +0.85% | €40.63 | €41.38 | €40.46 | 850.74K |
| 2026-06-16 | €41.03 | +0.81% | €40.70 | €41.10 | €40.51 | 606.37K |
| 2026-06-15 | €40.70 | +2.60% | €40.20 | €40.90 | €40.20 | 912.42K |
| 2026-06-12 | €39.67 | +2.51% | €38.67 | €39.75 | €38.67 | 964.97K |
| 2026-06-11 | €38.70 | -0.33% | €38.53 | €39.20 | €38.34 | 991.08K |
| 2026-06-10 | €38.83 | +0.52% | €39.00 | €39.17 | €38.68 | 932.94K |
| 2026-06-09 | €38.63 | +1.77% | €37.75 | €38.94 | €37.66 | 806.10K |
| 2026-06-08 | €37.96 | -0.58% | €38.10 | €38.36 | €37.67 | 577.17K |
| 2026-06-05 | €38.18 | +1.17% | €37.84 | €38.32 | €37.79 | 639.33K |
| 2026-06-04 | €37.74 | +4.78% | €36.46 | €37.98 | €36.46 | 1.08M |
| 2026-06-03 | €36.02 | +0.92% | €35.46 | €36.14 | €35.32 | 780.55K |
| 2026-06-02 | €35.69 | -1.95% | €36.24 | €36.31 | €35.69 | 1.15M |
| 2026-06-01 | €36.40 | -2.12% | €36.91 | €37.05 | €35.85 | 1.00M |
| 2026-05-29 | €37.19 | -0.13% | €37.47 | €37.65 | €37.03 | 2.55M |