Fresenius Medical Care AG American Depositary Shares (Each representing 1/2 of (NY: FMS )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2024	22.85	23.07	22.85	22.97	229,708	+0.10(+0.44%)
Dec 26, 2024	22.70	22.91	22.66	22.87	122,252	+0.16(+0.70%)
Dec 24, 2024	22.66	22.76	22.57	22.71	77,072	+0.03(+0.13%)
Dec 23, 2024	23.08	23.10	22.55	22.68	412,523	-0.13(-0.57%)
Dec 20, 2024	22.62	22.89	22.45	22.81	407,799	+0.26(+1.15%)
Dec 19, 2024	23.20	23.20	22.54	22.55	529,873	-0.49(-2.13%)
Dec 18, 2024	23.57	23.63	22.98	23.04	234,063	-0.62(-2.62%)
Dec 17, 2024	23.92	23.94	23.54	23.66	312,630	-0.15(-0.63%)
Dec 16, 2024	23.70	24.07	23.62	23.81	202,283	+0.16(+0.68%)
Dec 13, 2024	23.74	23.74	23.58	23.65	122,275	-0.04(-0.17%)
Dec 12, 2024	23.84	23.93	23.60	23.69	148,730	-0.18(-0.75%)
Dec 11, 2024	23.90	23.94	23.73	23.87	204,103	-0.03(-0.13%)
Dec 10, 2024	24.02	24.05	23.84	23.90	131,688	-0.09(-0.38%)
Dec 09, 2024	24.13	24.21	23.98	23.99	145,590	-0.07(-0.29%)
Dec 06, 2024	24.31	24.31	24.00	24.06	208,493	-0.12(-0.50%)
Dec 05, 2024	24.24	24.28	24.09	24.18	194,542	+0.68(+2.89%)
Dec 04, 2024	23.53	23.73	23.37	23.50	278,992	+0.17(+0.73%)
Dec 03, 2024	23.41	23.45	23.20	23.33	257,860	+0.55(+2.41%)
Dec 02, 2024	22.55	22.83	22.43	22.78	460,096	+0.76(+3.45%)
Nov 29, 2024	21.85	22.06	21.83	22.02	136,832	-0.46(-2.05%)
Nov 27, 2024	22.43	22.56	22.38	22.48	146,767	+0.37(+1.67%)
Nov 26, 2024	22.22	22.22	21.90	22.11	200,569	-0.45(-1.99%)
Nov 25, 2024	22.50	22.66	22.48	22.56	165,542	+0.40(+1.81%)
Nov 22, 2024	21.98	22.23	21.98	22.16	185,698	+0.18(+0.82%)
Nov 21, 2024	21.89	22.03	21.71	21.98	246,238	+0.19(+0.87%)
Nov 20, 2024	21.69	21.86	21.42	21.79	456,497	-0.31(-1.40%)
Nov 19, 2024	21.92	22.19	21.89	22.10	171,983	-0.02(-0.09%)
Nov 18, 2024	21.85	22.20	21.80	22.12	247,190	-0.06(-0.27%)
Nov 15, 2024	21.93	22.20	21.89	22.18	416,377	+0.86(+4.03%)
Nov 14, 2024	21.36	21.65	21.32	21.32	204,737	+0.26(+1.23%)
Nov 13, 2024	21.24	21.24	21.06	21.06	122,567	-0.15(-0.71%)
Nov 12, 2024	21.27	21.38	21.17	21.21	131,588	-0.18(-0.84%)
Nov 11, 2024	21.27	21.48	21.23	21.39	216,399	+0.09(+0.42%)
Nov 08, 2024	21.41	21.46	21.29	21.30	229,661	-0.03(-0.14%)
Nov 07, 2024	21.21	21.33	21.10	21.33	229,792	+0.24(+1.14%)
Nov 06, 2024	21.02	21.17	20.76	21.09	398,754	+0.76(+3.74%)
Nov 05, 2024	19.94	20.34	19.89	20.33	263,712	+0.28(+1.40%)
Nov 04, 2024	20.13	20.13	19.86	20.05	399,594	+0.29(+1.47%)
Nov 01, 2024	19.90	19.92	19.69	19.76	469,613	+0.22(+1.13%)
Oct 31, 2024	19.32	19.57	19.26	19.54	359,925	+0.43(+2.25%)
Oct 30, 2024	19.47	19.66	18.94	19.11	927,836	-1.28(-6.28%)
Oct 29, 2024	20.35	20.48	20.18	20.39	517,377	-0.47(-2.25%)
Oct 28, 2024	20.91	20.96	20.69	20.86	358,647	-0.07(-0.33%)
Oct 25, 2024	21.20	21.23	20.90	20.93	121,038	-0.44(-2.06%)
Oct 24, 2024	21.36	21.48	21.27	21.37	273,382	+0.33(+1.57%)
Oct 23, 2024	20.90	21.07	20.85	21.04	190,476	+0.15(+0.72%)
Oct 22, 2024	20.90	21.02	20.83	20.89	212,775	-0.12(-0.57%)
Oct 21, 2024	20.96	21.13	20.91	21.01	294,127	+0.51(+2.49%)
Oct 18, 2024	20.30	20.53	20.23	20.50	127,447	+0.46(+2.30%)
Oct 17, 2024	19.98	20.12	19.94	20.04	173,597	+0.01(+0.05%)
Oct 16, 2024	19.91	20.13	19.91	20.03	162,876	+0.03(+0.15%)
Oct 15, 2024	19.94	20.25	19.94	20.00	235,134	+0.04(+0.20%)
Oct 14, 2024	19.82	20.01	19.74	19.96	190,112	+0.36(+1.84%)
Oct 11, 2024	19.78	19.84	19.58	19.60	156,120	-0.28(-1.41%)
Oct 10, 2024	20.01	20.03	19.83	19.88	206,499	-0.20(-1.00%)
Oct 09, 2024	19.99	20.14	19.94	20.08	159,003	+0.08(+0.40%)
Oct 08, 2024	20.19	20.25	19.95	20.00	200,844	-0.59(-2.87%)
Oct 07, 2024	20.76	20.80	20.57	20.59	430,356	-0.11(-0.53%)
Oct 04, 2024	20.54	20.74	20.54	20.70	199,239	-0.05(-0.24%)
Oct 03, 2024	21.08	21.08	20.69	20.75	237,704	-0.39(-1.84%)
Oct 02, 2024	21.18	21.25	21.07	21.14	202,579	-0.11(-0.52%)

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