Fresenius Medical Care Ag ADR (NY: FMS )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 02, 2024	18.88	19.10	18.75	19.05	380,632	+0.29(+1.55%)
Aug 01, 2024	18.62	18.76	18.55	18.76	383,781	-0.53(-2.75%)
Jul 31, 2024	19.40	19.55	19.29	19.29	910,850	-0.34(-1.73%)
Jul 30, 2024	19.31	19.64	19.14	19.63	785,828	-0.73(-3.59%)
Jul 29, 2024	20.27	20.44	20.23	20.36	304,114	+0.07(+0.34%)
Jul 26, 2024	20.33	20.43	20.13	20.29	349,824	-0.10(-0.49%)
Jul 25, 2024	20.28	20.58	20.28	20.39	211,154	+0.23(+1.14%)
Jul 24, 2024	19.93	20.32	19.93	20.16	228,205	+0.30(+1.51%)
Jul 23, 2024	19.68	19.88	19.67	19.86	289,835	+0.26(+1.33%)
Jul 22, 2024	19.73	19.76	19.44	19.60	211,330	-0.09(-0.46%)
Jul 19, 2024	19.71	19.78	19.61	19.69	154,053	-0.28(-1.40%)
Jul 18, 2024	20.08	20.16	19.92	19.97	269,310	+0.16(+0.81%)
Jul 17, 2024	19.57	19.98	19.55	19.81	308,471	+0.10(+0.51%)
Jul 16, 2024	19.40	19.75	19.37	19.71	316,039	+0.25(+1.28%)
Jul 15, 2024	19.73	19.77	19.40	19.46	329,037	-0.45(-2.26%)
Jul 12, 2024	19.92	20.11	19.85	19.91	455,842	+0.07(+0.35%)
Jul 11, 2024	19.72	19.92	19.71	19.84	158,768	+0.23(+1.17%)
Jul 10, 2024	19.52	19.62	19.42	19.61	153,452	+0.24(+1.24%)
Jul 09, 2024	19.18	19.39	19.15	19.37	157,187	-0.03(-0.15%)
Jul 08, 2024	19.61	19.61	19.36	19.40	240,257	-0.27(-1.37%)
Jul 05, 2024	19.62	19.68	19.33	19.67	276,357	+0.44(+2.29%)
Jul 03, 2024	19.16	19.24	19.09	19.23	104,869	+0.07(+0.37%)
Jul 02, 2024	19.02	19.20	18.97	19.16	177,633	-0.01(-0.05%)
Jul 01, 2024	19.26	19.37	19.10	19.17	214,452	+0.08(+0.42%)
Jun 28, 2024	19.20	19.26	19.01	19.09	202,961	-0.08(-0.42%)
Jun 27, 2024	19.12	19.18	19.04	19.17	198,890	+0.07(+0.37%)
Jun 26, 2024	18.94	19.47	18.90	19.10	419,114	-0.14(-0.73%)
Jun 25, 2024	19.12	19.28	19.06	19.24	552,166	-0.27(-1.38%)
Jun 24, 2024	19.40	19.59	18.93	19.51	516,741	+0.11(+0.57%)
Jun 21, 2024	19.25	19.40	18.72	19.40	2,130,292	-0.14(-0.72%)
Jun 20, 2024	19.46	19.61	19.40	19.54	224,087	-0.11(-0.56%)
Jun 18, 2024	19.61	19.78	19.57	19.65	274,151	-0.32(-1.60%)
Jun 17, 2024	19.92	19.99	19.66	19.97	217,338	-0.65(-3.15%)
Jun 14, 2024	20.54	20.66	20.42	20.62	165,687	-0.17(-0.82%)
Jun 13, 2024	21.15	21.16	20.57	20.79	253,799	-0.71(-3.30%)
Jun 12, 2024	21.52	21.76	21.47	21.50	370,659	+0.52(+2.48%)
Jun 11, 2024	21.02	21.11	20.85	20.98	261,840	-0.11(-0.52%)
Jun 10, 2024	21.29	21.30	20.99	21.09	263,848	-0.24(-1.13%)
Jun 07, 2024	21.38	21.50	21.32	21.33	269,784	-0.08(-0.37%)
Jun 06, 2024	21.27	21.43	21.27	21.41	179,680	+0.19(+0.90%)
Jun 05, 2024	21.44	21.44	21.14	21.22	264,758	-0.08(-0.38%)
Jun 04, 2024	21.27	21.39	21.16	21.30	222,627	+0.04(+0.19%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.