Home

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

26.92
-0.45 (-1.64%)
NYSE · Last Trade: Oct 23rd, 9:17 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Fresenius Medical Care AG American Depositary Shares (Each representing 1/2 of (FMS)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/202527.0427.0926.9126.92239,06526.92
10/22/202527.0627.4326.9827.37197,39227.37
10/21/202527.1127.2226.9427.12383,81127.12
10/20/202527.2527.2726.9727.04416,41327.04
10/17/202527.1127.2326.9627.16396,83727.16
10/16/202526.6827.0926.5827.04414,58127.04
10/15/202526.7026.9126.4926.62413,84126.62
10/14/202527.2827.5327.1827.40358,91127.40
10/13/202527.2527.5427.1727.41259,06927.41
10/10/202527.3027.3026.7526.82402,37026.82
10/09/202527.6427.6427.0927.16464,91427.16
10/08/202527.4227.4826.9227.07301,31827.07
10/07/202526.9727.0526.7926.82196,04826.82
10/06/202526.5926.8826.5226.73259,46526.73
10/03/202526.6226.8326.6026.75139,63926.75
10/02/202526.6826.7726.5326.61191,76426.61
10/01/202526.3926.7026.3926.62290,26026.62
9/30/202525.9626.4225.8826.33203,33026.33
9/29/202525.5925.8525.5225.76239,69425.76
9/26/202525.4825.6325.4825.58207,96725.58
9/25/202525.6025.6025.0525.20256,98725.20
9/24/202525.8326.0025.7225.83303,75025.83
9/23/202525.7225.9325.6625.69223,81125.69
9/22/202525.3125.6625.2725.64390,71825.64
9/19/202525.4225.5725.2525.30322,76325.30
9/18/202525.3925.4825.2425.46275,92425.46
9/17/202525.6325.8825.5525.571,256,94725.57
9/16/202525.0525.3824.9625.34366,21125.34
9/15/202525.2325.2324.6624.71420,43624.71
9/12/202525.0525.0824.8724.97342,69624.97
9/11/202525.0025.3324.9825.26454,06025.26
9/10/202525.0725.0824.7624.86420,04224.86
9/09/202525.1625.3224.9525.30468,21725.30
9/08/202524.9325.1024.7325.10389,12425.10
9/05/202524.6024.7924.5524.77391,87424.77
9/04/202524.3124.4224.2224.31247,64624.31
9/03/202524.3524.5124.3024.36229,89824.36
9/02/202524.3024.6124.2324.36376,56024.36
8/29/202525.3825.7225.3725.70324,13825.70
8/28/202525.2325.2425.0825.14131,78225.14
8/27/202525.1225.2225.0025.15280,77725.15
8/26/202525.6125.6125.3725.48281,06025.48
8/25/202525.4725.6025.2825.29258,72125.29
8/22/202525.2725.6825.2625.60271,64525.60
8/21/202525.3625.3725.2125.26158,92825.26
8/20/202525.1925.2825.1225.19251,29825.19
8/19/202525.1525.2324.9024.98254,91924.98
8/18/202524.8225.0224.8024.84342,94724.84
8/15/202525.0125.1224.9125.08215,06625.08
8/14/202524.7824.9324.7524.87241,03524.87
8/13/202524.7024.9524.6324.84227,22324.84
8/12/202523.9924.2523.9224.20260,67324.20
8/11/202524.1124.2523.9824.11588,70024.11
8/08/202523.9524.2223.9224.07349,00824.07
8/07/202523.7123.8223.6323.82215,03323.82
8/06/202523.8023.8323.2623.52467,84623.52
8/05/202524.7924.7924.2724.42526,28924.42
8/04/202525.1625.2124.9024.94416,58824.94
8/01/202525.2225.2324.9825.13293,75225.13
7/31/202525.3125.5025.2325.34288,98725.34
7/30/202525.8325.9625.6825.80527,05425.80
7/29/202526.1326.1625.9426.15302,83826.15
7/28/202525.9826.0925.8225.83371,57825.83
7/25/202526.3926.5226.1926.43319,69826.43
7/24/202527.3227.3326.7526.76216,53426.76