Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 0.00 (0.00%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,113.66 -1,121.15 (-1.57%) CMC Crypto 200
1,525.48 +36.94 (+2.48%)
Fresenius Medical Care AG & Co. KGaA (FME.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:52PM CEST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 40.43 | 40.43 | 39.43 | 39.63 | 39.63 | 11 |
| 20 May 2024 | 40.30 | 40.83 | 40.22 | 40.43 | 40.43 | - |
| 17 May 2024 | 40.46 | 40.71 | 40.20 | 40.29 | 40.29 | 11 |
| 17 May 2024 | 1.19 Dividend | |||||
| 16 May 2024 | 41.64 | 42.05 | 41.35 | 41.36 | 40.17 | - |
| 15 May 2024 | 40.91 | 41.88 | 40.88 | 41.49 | 40.30 | - |
| 14 May 2024 | 40.40 | 41.07 | 40.33 | 40.94 | 39.76 | - |
| 13 May 2024 | 40.37 | 40.46 | 39.75 | 40.40 | 39.24 | - |
| 10 May 2024 | 38.87 | 40.70 | 38.87 | 40.39 | 39.23 | - |
| 09 May 2024 | 38.64 | 38.95 | 38.52 | 38.79 | 37.67 | - |
| 08 May 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 36.25 | - |
| 07 May 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 37.79 | - |
| 06 May 2024 | 39.25 | 39.94 | 39.08 | 39.94 | 38.79 | 10 |
| 03 May 2024 | 40.79 | 40.79 | 39.18 | 39.18 | 38.05 | - |
| 02 May 2024 | 39.60 | 40.42 | 39.60 | 40.30 | 39.14 | 750 |
| 30 Apr 2024 | 38.65 | 39.60 | 38.64 | 39.44 | 38.31 | 1,500 |
| 29 Apr 2024 | 37.64 | 38.86 | 37.64 | 38.65 | 37.54 | - |
| 26 Apr 2024 | 37.91 | 38.03 | 37.42 | 37.49 | 36.41 | - |
| 25 Apr 2024 | 38.81 | 38.81 | 37.74 | 37.79 | 36.70 | - |
| 24 Apr 2024 | 40.15 | 40.15 | 38.67 | 38.83 | 37.71 | 1,245 |
| 23 Apr 2024 | 39.10 | 40.15 | 39.10 | 40.15 | 38.99 | 100 |
| 22 Apr 2024 | 36.72 | 39.15 | 36.72 | 38.99 | 37.87 | 7 |
| 19 Apr 2024 | 36.18 | 36.68 | 35.71 | 36.63 | 35.58 | - |
| 18 Apr 2024 | 35.61 | 36.37 | 35.61 | 36.37 | 35.32 | - |
| 17 Apr 2024 | 35.05 | 35.79 | 35.05 | 35.52 | 34.50 | - |
| 16 Apr 2024 | 35.17 | 35.49 | 34.93 | 35.12 | 34.11 | - |
| 15 Apr 2024 | 35.23 | 35.53 | 34.89 | 35.23 | 34.22 | - |
| 12 Apr 2024 | 35.44 | 35.90 | 34.72 | 34.72 | 33.72 | - |
| 11 Apr 2024 | 35.58 | 35.78 | 35.20 | 35.38 | 34.36 | - |
| 10 Apr 2024 | 35.42 | 36.22 | 35.42 | 35.58 | 34.56 | - |
| 09 Apr 2024 | 34.92 | 35.39 | 34.79 | 35.39 | 34.37 | - |
| 08 Apr 2024 | 34.62 | 34.96 | 34.62 | 34.90 | 33.90 | 3,000 |
| 05 Apr 2024 | 34.78 | 34.78 | 34.40 | 34.66 | 33.66 | - |
| 04 Apr 2024 | 34.69 | 35.22 | 34.69 | 34.76 | 33.76 | 250 |
| 03 Apr 2024 | 34.86 | 34.86 | 34.17 | 34.71 | 33.71 | 4 |
| 02 Apr 2024 | 35.56 | 35.56 | 34.64 | 34.92 | 33.92 | - |
| 28 Mar 2024 | 35.56 | 35.98 | 35.51 | 35.62 | 34.60 | 3,100 |
| 27 Mar 2024 | 34.88 | 35.68 | 34.85 | 35.64 | 34.61 | - |
| 26 Mar 2024 | 34.96 | 34.96 | 34.72 | 34.80 | 33.80 | - |
| 25 Mar 2024 | 34.55 | 35.08 | 34.45 | 34.94 | 33.93 | - |
| 22 Mar 2024 | 35.05 | 35.52 | 34.55 | 34.55 | 33.56 | 18 |
| 21 Mar 2024 | 36.08 | 36.08 | 35.14 | 35.15 | 34.14 | - |
| 20 Mar 2024 | 35.64 | 35.94 | 35.61 | 35.94 | 34.91 | - |
| 19 Mar 2024 | 34.85 | 35.89 | 34.85 | 35.73 | 34.70 | - |
| 18 Mar 2024 | 34.92 | 35.22 | 34.80 | 34.89 | 33.89 | - |
| 15 Mar 2024 | 36.07 | 36.07 | 34.64 | 35.02 | 34.01 | 150 |
| 14 Mar 2024 | 36.67 | 36.91 | 36.04 | 36.05 | 35.01 | - |
| 13 Mar 2024 | 36.85 | 36.98 | 36.68 | 36.78 | 35.72 | - |
| 12 Mar 2024 | 37.03 | 37.03 | 36.65 | 36.89 | 35.83 | - |
| 11 Mar 2024 | 37.11 | 37.31 | 36.77 | 36.95 | 35.89 | 153 |
| 08 Mar 2024 | 37.78 | 37.78 | 37.16 | 37.17 | 36.10 | - |
| 07 Mar 2024 | 36.75 | 37.85 | 36.75 | 37.81 | 36.72 | 76 |
| 06 Mar 2024 | 38.51 | 38.51 | 36.85 | 36.86 | 35.80 | 194 |
| 05 Mar 2024 | 34.37 | 38.58 | 33.93 | 38.24 | 37.14 | 150 |
| 04 Mar 2024 | 35.51 | 35.51 | 34.26 | 34.40 | 33.41 | - |
| 01 Mar 2024 | 35.51 | 35.66 | 35.36 | 35.54 | 34.52 | - |
| 29 Feb 2024 | 35.72 | 35.85 | 35.20 | 35.40 | 34.38 | - |
| 28 Feb 2024 | 36.10 | 36.49 | 35.66 | 35.72 | 34.69 | 139 |
| 27 Feb 2024 | 36.39 | 36.39 | 35.76 | 36.20 | 35.16 | 309 |
| 26 Feb 2024 | 35.50 | 36.86 | 35.50 | 36.41 | 35.36 | 4 |
| 23 Feb 2024 | 35.97 | 35.97 | 35.10 | 35.56 | 34.54 | 510 |
| 22 Feb 2024 | 35.62 | 36.02 | 35.38 | 35.99 | 34.95 | 3 |
| 21 Feb 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 36.54 | - |
| 20 Feb 2024 | 40.30 | 40.30 | 37.66 | 37.88 | 36.79 | - |
| 19 Feb 2024 | 39.05 | 39.41 | 38.67 | 39.40 | 38.27 | - |
| 16 Feb 2024 | 38.90 | 39.24 | 38.45 | 39.07 | 37.95 | - |
| 15 Feb 2024 | 39.45 | 39.45 | 38.79 | 38.88 | 37.76 | - |
| 14 Feb 2024 | 38.07 | 39.80 | 38.07 | 39.44 | 38.31 | - |
| 13 Feb 2024 | 36.97 | 37.71 | 36.97 | 37.55 | 36.47 | - |
| 12 Feb 2024 | 36.14 | 37.20 | 36.14 | 37.13 | 36.06 | - |
| 09 Feb 2024 | 36.43 | 36.43 | 36.03 | 36.22 | 35.18 | 8 |
| 08 Feb 2024 | 36.78 | 36.78 | 36.23 | 36.38 | 35.33 | 3 |
| 07 Feb 2024 | 36.79 | 37.04 | 36.72 | 36.75 | 35.69 | - |
| 06 Feb 2024 | 36.11 | 36.78 | 36.11 | 36.78 | 35.72 | - |
| 05 Feb 2024 | 35.76 | 36.18 | 35.76 | 36.08 | 35.04 | - |
| 02 Feb 2024 | 36.04 | 36.56 | 35.82 | 35.86 | 34.83 | - |
| 01 Feb 2024 | 35.68 | 36.11 | 35.68 | 36.00 | 34.96 | 6,550 |
| 31 Jan 2024 | 36.00 | 36.29 | 35.69 | 35.69 | 34.66 | - |
| 30 Jan 2024 | 36.88 | 36.88 | 35.87 | 36.03 | 34.99 | - |
| 29 Jan 2024 | 36.76 | 36.90 | 36.43 | 36.90 | 35.84 | - |
| 26 Jan 2024 | 36.41 | 37.01 | 36.41 | 36.82 | 35.76 | 17 |
| 25 Jan 2024 | 36.55 | 36.97 | 36.25 | 36.46 | 35.41 | - |
| 24 Jan 2024 | 36.25 | 37.17 | 36.25 | 36.60 | 35.55 | 40 |
| 23 Jan 2024 | 36.35 | 36.35 | 35.86 | 36.18 | 35.14 | - |
| 22 Jan 2024 | 35.69 | 36.41 | 35.69 | 36.28 | 35.24 | - |
| 19 Jan 2024 | 35.59 | 35.73 | 35.48 | 35.73 | 34.70 | - |
| 18 Jan 2024 | 35.25 | 35.65 | 35.08 | 35.55 | 34.53 | - |
| 17 Jan 2024 | 35.86 | 35.86 | 34.59 | 35.11 | 34.10 | - |
| 16 Jan 2024 | 36.32 | 36.51 | 36.03 | 36.06 | 35.02 | 200 |
| 15 Jan 2024 | 36.71 | 36.71 | 36.36 | 36.50 | 35.45 | - |
| 12 Jan 2024 | 36.94 | 36.98 | 36.59 | 36.61 | 35.56 | - |
| 11 Jan 2024 | 36.93 | 37.39 | 36.77 | 36.92 | 35.86 | 35 |
| 10 Jan 2024 | 37.13 | 37.27 | 36.81 | 36.83 | 35.77 | - |
| 09 Jan 2024 | 37.57 | 37.57 | 37.11 | 37.19 | 36.12 | - |
| 08 Jan 2024 | 36.40 | 37.68 | 36.40 | 37.57 | 36.49 | - |
| 05 Jan 2024 | 38.08 | 38.08 | 37.30 | 37.50 | 36.42 | - |
| 04 Jan 2024 | 37.82 | 38.26 | 37.82 | 38.16 | 37.06 | - |
| 03 Jan 2024 | 38.74 | 39.01 | 37.58 | 37.76 | 36.67 | - |
| 02 Jan 2024 | 38.00 | 38.80 | 38.00 | 38.73 | 37.62 | - |
| 29 Dec 2023 | 37.86 | 37.97 | 37.86 | 37.87 | 36.78 | 66 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.