Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.93
-3.96(-0.12%)
Nikkei
38,236.07
-37.98(-0.10%)
Hang Seng
18,475.92
+268.79(+1.48%)
FTSE 100
8,209.66
+37.51(+0.46%)
Bitcoin USD
61,569.51
+2,229.84(+3.76%)
CMC Crypto 200
1,323.91
+46.94(+3.68%)

Fresenius Medical Care AG (0H9X.L)

LSE - LSE Delayed price. Currency in EUR

Add to watchlist

43.96

-1.66

(-3.65%)

At close: 06:20PM BST

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	40.08	40.66	38.96	40.37	40.37	112,091
01 May 2024	39.60	39.60	39.60	39.60	39.60	10,606
30 Apr 2024	38.59	39.71	37.37	39.71	39.71	531,626
29 Apr 2024	37.67	38.89	37.67	38.55	38.55	7,563
26 Apr 2024	37.92	38.08	37.38	37.53	37.53	373,021
25 Apr 2024	38.90	38.94	37.79	38.06	38.06	139,001
24 Apr 2024	40.20	40.68	38.84	39.07	39.07	149,184
23 Apr 2024	39.15	40.30	39.13	40.01	40.01	190,518
22 Apr 2024	36.94	39.42	36.90	38.92	38.92	636,915
19 Apr 2024	36.26	36.75	35.54	36.09	36.09	173,755
18 Apr 2024	35.72	36.50	35.63	36.33	36.33	136,879
17 Apr 2024	34.87	35.87	34.68	35.39	35.39	152,295
16 Apr 2024	35.21	35.53	34.89	34.99	34.99	108,928
15 Apr 2024	35.23	35.54	34.89	35.40	35.40	300,775
12 Apr 2024	35.61	36.00	35.09	35.76	35.76	166,352
11 Apr 2024	35.59	35.93	35.14	35.31	35.31	47,309
10 Apr 2024	35.60	36.28	35.17	36.10	36.10	332,996
09 Apr 2024	34.87	35.39	34.57	34.77	34.77	118,347
08 Apr 2024	34.71	34.96	34.62	34.71	34.71	54,621
05 Apr 2024	34.76	35.34	34.41	34.59	34.59	152,023
04 Apr 2024	34.76	35.33	34.53	35.11	35.11	59,930
03 Apr 2024	34.90	34.85	34.12	34.56	34.56	403,635
02 Apr 2024	35.40	35.87	34.62	34.88	34.88	173,884
28 Mar 2024	35.79	36.07	35.38	35.66	35.66	52,121
27 Mar 2024	34.86	35.74	34.60	35.52	35.52	37,530
26 Mar 2024	34.94	35.18	34.66	34.81	34.81	74,389
25 Mar 2024	34.56	35.19	34.30	34.92	34.92	24,606
22 Mar 2024	34.94	35.53	34.61	34.92	34.92	31,184
21 Mar 2024	36.03	36.09	35.07	35.70	35.70	92,511
20 Mar 2024	35.85	35.96	35.65	35.84	35.84	42,576
19 Mar 2024	34.83	35.96	34.85	35.95	35.95	259,589
18 Mar 2024	34.95	35.21	34.77	35.00	35.00	102,595
15 Mar 2024	36.03	36.33	34.64	34.65	34.65	38,155
14 Mar 2024	36.72	36.93	36.10	36.82	36.82	137,919
13 Mar 2024	36.92	37.04	36.63	36.75	36.75	137,819
12 Mar 2024	36.90	37.23	36.58	36.82	36.82	47,548
11 Mar 2024	36.89	37.41	36.66	36.86	36.86	117,488
08 Mar 2024	37.70	37.79	37.23	37.45	37.45	23,854
07 Mar 2024	36.68	37.90	36.54	37.04	37.04	91,237
06 Mar 2024	38.18	38.34	36.76	38.17	38.17	321,473
05 Mar 2024	34.26	38.68	33.91	37.52	37.52	442,808
04 Mar 2024	35.62	35.64	34.18	34.49	34.49	304,217
01 Mar 2024	35.51	35.70	35.16	35.53	35.53	231,012
29 Feb 2024	35.69	36.46	35.16	35.31	35.31	91,113
28 Feb 2024	36.17	36.67	35.69	35.71	35.71	71,719
27 Feb 2024	36.26	36.46	35.69	36.03	36.03	100,681
26 Feb 2024	35.47	36.88	34.91	36.43	36.43	126,049
23 Feb 2024	35.69	35.81	35.06	35.48	35.48	73,073
22 Feb 2024	35.74	36.11	35.33	35.85	35.85	910,745
21 Feb 2024	37.46	37.93	35.47	35.84	35.84	519,160
20 Feb 2024	41.50	41.53	36.60	37.98	37.98	593,371
19 Feb 2024	38.99	39.50	38.68	39.25	39.25	347,837
16 Feb 2024	39.01	39.27	38.42	38.72	38.72	221,933
15 Feb 2024	39.47	39.63	38.79	39.11	39.11	488,140
14 Feb 2024	38.45	40.17	37.52	39.36	39.36	1,153,614
13 Feb 2024	37.11	37.76	36.76	37.75	37.75	431,424
12 Feb 2024	36.12	36.95	36.03	36.75	36.75	37,352
09 Feb 2024	36.56	36.56	36.04	36.08	36.08	317,134
08 Feb 2024	36.49	36.67	36.19	36.38	36.38	91,199
07 Feb 2024	36.92	37.02	36.59	36.86	36.86	236,764
06 Feb 2024	36.20	36.82	35.82	36.74	36.74	27,400
05 Feb 2024	35.72	36.13	35.43	36.01	36.01	48,101
02 Feb 2024	36.11	36.56	35.83	36.08	36.08	257,837
01 Feb 2024	35.81	36.17	35.57	35.88	35.88	63,932
31 Jan 2024	36.00	36.19	35.74	36.02	36.02	37,153
30 Jan 2024	36.90	36.91	35.77	35.93	35.93	128,821
29 Jan 2024	36.84	37.00	36.36	36.70	36.70	125,941
26 Jan 2024	36.68	37.05	36.11	36.95	36.95	783,711
25 Jan 2024	36.64	37.05	36.26	36.45	36.45	133,132
24 Jan 2024	36.40	37.33	36.32	36.96	36.96	81,712
23 Jan 2024	36.44	36.41	35.86	36.15	36.15	166,175
22 Jan 2024	35.72	36.45	35.67	36.30	36.30	52,957
19 Jan 2024	35.71	35.78	35.22	35.54	35.54	97,949
18 Jan 2024	35.39	35.64	35.04	35.49	35.49	97,755
17 Jan 2024	35.31	36.49	34.58	35.28	35.28	152,402
16 Jan 2024	36.29	36.71	36.11	36.30	36.30	67,270
15 Jan 2024	36.67	36.91	36.37	36.52	36.52	61,714
12 Jan 2024	36.66	37.08	36.57	36.67	36.67	95,912
11 Jan 2024	37.03	37.47	36.77	37.11	37.11	158,876
10 Jan 2024	37.05	37.43	36.66	36.91	36.91	121,790
09 Jan 2024	37.59	38.30	37.07	37.18	37.18	395,398
08 Jan 2024	36.53	37.71	36.50	37.48	37.48	208,518
05 Jan 2024	37.77	37.86	37.18	37.37	37.37	224,141
04 Jan 2024	37.52	38.35	37.58	38.17	38.17	251,217
03 Jan 2024	38.67	39.04	37.11	37.73	37.73	85,257
02 Jan 2024	37.98	38.71	37.73	38.71	38.71	76,878
29 Dec 2023	37.85	38.13	37.81	37.89	37.89	60,498
28 Dec 2023	37.85	38.00	37.67	37.87	37.87	35,902
27 Dec 2023	38.03	38.44	37.76	37.95	37.95	187,842
22 Dec 2023	38.17	38.53	37.84	38.02	38.02	171,897
21 Dec 2023	37.63	38.48	37.33	37.67	37.67	43,780
20 Dec 2023	37.59	38.18	37.23	37.91	37.91	119,385
19 Dec 2023	37.64	37.91	37.42	37.55	37.55	275,523
18 Dec 2023	37.76	37.96	37.53	37.76	37.76	861,374
15 Dec 2023	38.63	38.77	38.08	38.54	38.54	139,872
14 Dec 2023	39.06	39.47	37.75	38.94	38.94	116,637
13 Dec 2023	37.95	38.15	37.09	37.98	37.98	30,042
12 Dec 2023	38.40	38.90	38.08	38.55	38.55	100,988
11 Dec 2023	38.08	38.57	37.81	38.41	38.41	109,966
08 Dec 2023	37.37	38.30	37.37	37.72	37.72	86,542
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.93-3.96(-0.12%)

Nikkei38,236.07-37.98(-0.10%)

Hang Seng18,475.92+268.79(+1.48%)

FTSE 1008,209.66+37.51(+0.46%)

Bitcoin USD61,569.51+2,229.84(+3.76%)

CMC Crypto 2001,323.91+46.94(+3.68%)

Fresenius Medical Care AG (0H9X.L)

Straits Times Index
3,292.93
-3.96(-0.12%)

Nikkei
38,236.07
-37.98(-0.10%)

Hang Seng
18,475.92
+268.79(+1.48%)

FTSE 100
8,209.66
+37.51(+0.46%)

Bitcoin USD
61,569.51
+2,229.84(+3.76%)

CMC Crypto 200
1,323.91
+46.94(+3.68%)