StocksFresenius Medical Care AG (FMS)
FMS
Close Price: 25.66
Open Price: 24.73
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 06 Jan 2025 | 22.8700008392334 | 23.049999237060547 | 22.770000457763672 | 22.799999237060547 | 199100 |
| 07 Jan 2025 | 22.649999618530273 | 22.809999465942383 | 22.600000381469727 | 22.68000030517578 | 200900 |
| 08 Jan 2025 | 22.25 | 22.43000030517578 | 22.110000610351562 | 22.399999618530273 | 205200 |
| 10 Jan 2025 | 22.469999313354492 | 22.610000610351562 | 22.3700008392334 | 22.489999771118164 | 160400 |
| 13 Jan 2025 | 22.270000457763672 | 22.350000381469727 | 22.049999237060547 | 22.34000015258789 | 293100 |
| 14 Jan 2025 | 22.209999084472656 | 22.690000534057617 | 22.139999389648438 | 22.639999389648438 | 392800 |
| 15 Jan 2025 | 22.790000915527344 | 22.8799991607666 | 22.690000534057617 | 22.790000915527344 | 286700 |
| 16 Jan 2025 | 22.850000381469727 | 23.190000534057617 | 22.790000915527344 | 23.15999984741211 | 189200 |
| 17 Jan 2025 | 23.049999237060547 | 23.270000457763672 | 23.049999237060547 | 23.06999969482422 | 160900 |
| 21 Jan 2025 | 22.920000076293945 | 23.149999618530273 | 22.899999618530273 | 23.09000015258789 | 182300 |
| 22 Jan 2025 | 23.31999969482422 | 23.31999969482422 | 23.049999237060547 | 23.170000076293945 | 300200 |
| 23 Jan 2025 | 24.219999313354492 | 24.350000381469727 | 24.110000610351562 | 24.229999542236328 | 248600 |
| 24 Jan 2025 | 24.299999237060547 | 24.670000076293945 | 24.299999237060547 | 24.6299991607666 | 269300 |
| 27 Jan 2025 | 24.600000381469727 | 24.709999084472656 | 24.520000457763672 | 24.6299991607666 | 370100 |
| 28 Jan 2025 | 24.690000534057617 | 24.760000228881836 | 24.049999237060547 | 24.65999984741211 | 313100 |
| 29 Jan 2025 | 24.670000076293945 | 25.059999465942383 | 24.639999389648438 | 24.84000015258789 | 262800 |
| 30 Jan 2025 | 25.149999618530273 | 25.170000076293945 | 24.899999618530273 | 24.940000534057617 | 216700 |
| 31 Jan 2025 | 24.899999618530273 | 25.25 | 24.809999465942383 | 24.8700008392334 | 331400 |
| 03 Feb 2025 | 24.420000076293945 | 24.709999084472656 | 24.290000915527344 | 24.40999984741211 | 141200 |
| 04 Feb 2025 | 24.489999771118164 | 24.600000381469727 | 24.40999984741211 | 24.56999969482422 | 163400 |
| 05 Feb 2025 | 24.559999465942383 | 24.68000030517578 | 24.530000686645508 | 24.56999969482422 | 150000 |
| 06 Feb 2025 | 24.440000534057617 | 24.479999542236328 | 24.200000762939453 | 24.299999237060547 | 184400 |
| 07 Feb 2025 | 24.43000030517578 | 24.489999771118164 | 24.15999984741211 | 24.350000381469727 | 218200 |
| 10 Feb 2025 | 24.25 | 24.31999969482422 | 24.170000076293945 | 24.170000076293945 | 131000 |
| 11 Feb 2025 | 24.219999313354492 | 24.440000534057617 | 24.15999984741211 | 24.280000686645508 | 208800 |
| 12 Feb 2025 | 24.149999618530273 | 24.389999389648438 | 24.1200008392334 | 24.31999969482422 | 103600 |
| 13 Feb 2025 | 24.479999542236328 | 24.6200008392334 | 24.139999389648438 | 24.25 | 416300 |
| 14 Feb 2025 | 23.440000534057617 | 23.510000228881836 | 23.270000457763672 | 23.440000534057617 | 349000 |
| 18 Feb 2025 | 23.530000686645508 | 23.729999542236328 | 23.489999771118164 | 23.600000381469727 | 223100 |
| 19 Feb 2025 | 23.260000228881836 | 23.329999923706055 | 23.170000076293945 | 23.219999313354492 | 192800 |
| 20 Feb 2025 | 23.030000686645508 | 23.18000030517578 | 22.860000610351562 | 22.940000534057617 | 204300 |
| 21 Feb 2025 | 22.989999771118164 | 23.149999618530273 | 22.950000762939453 | 23.09000015258789 | 540900 |
| 24 Feb 2025 | 23.229999542236328 | 23.360000610351562 | 23.030000686645508 | 23.309999465942383 | 505400 |
| 25 Feb 2025 | 23.6200008392334 | 23.65999984741211 | 23.049999237060547 | 23.450000762939453 | 203900 |
| 26 Feb 2025 | 23.469999313354492 | 23.65999984741211 | 23.420000076293945 | 23.559999465942383 | 243700 |
| 27 Feb 2025 | 23.649999618530273 | 23.899999618530273 | 23.600000381469727 | 23.799999237060547 | 403000 |
| 28 Feb 2025 | 23.940000534057617 | 24.229999542236328 | 23.8700008392334 | 24.209999084472656 | 395100 |
| 03 Mar 2025 | 24.920000076293945 | 24.950000762939453 | 23.360000610351562 | 23.549999237060547 | 715900 |
| 04 Mar 2025 | 22.989999771118164 | 23.040000915527344 | 22.510000228881836 | 22.84000015258789 | 483100 |
| 05 Mar 2025 | 23.479999542236328 | 23.799999237060547 | 23.40999984741211 | 23.719999313354492 | 243600 |
| 06 Mar 2025 | 23.639999389648438 | 23.940000534057617 | 23.510000228881836 | 23.559999465942383 | 209600 |
| 07 Mar 2025 | 23.610000610351562 | 24.15999984741211 | 23.610000610351562 | 23.979999542236328 | 217700 |
| 10 Mar 2025 | 24.18000030517578 | 24.190000534057617 | 23.59000015258789 | 23.760000228881836 | 270600 |
| 11 Mar 2025 | 24.1299991607666 | 24.440000534057617 | 23.920000076293945 | 24.360000610351562 | 375100 |
| 12 Mar 2025 | 24.600000381469727 | 24.6200008392334 | 24.1299991607666 | 24.190000534057617 | 558000 |
| 13 Mar 2025 | 23.350000381469727 | 23.3799991607666 | 22.979999542236328 | 23.170000076293945 | 362800 |
| 14 Mar 2025 | 23.8700008392334 | 24.049999237060547 | 23.770000457763672 | 24.049999237060547 | 303300 |
| 17 Mar 2025 | 23.3799991607666 | 24.219999313354492 | 23.3799991607666 | 24.190000534057617 | 289800 |
| 18 Mar 2025 | 24.079999923706055 | 24.5 | 24.0 | 24.469999313354492 | 366000 |
| 19 Mar 2025 | 24.020000457763672 | 24.8700008392334 | 23.989999771118164 | 24.780000686645508 | 889800 |
| 20 Mar 2025 | 24.420000076293945 | 24.739999771118164 | 24.399999618530273 | 24.6200008392334 | 309700 |
| 21 Mar 2025 | 24.260000228881836 | 24.360000610351562 | 24.190000534057617 | 24.260000228881836 | 358700 |
| 24 Mar 2025 | 24.309999465942383 | 24.389999389648438 | 24.1299991607666 | 24.309999465942383 | 286200 |
| 25 Mar 2025 | 24.719999313354492 | 24.739999771118164 | 24.389999389648438 | 24.450000762939453 | 170800 |
| 26 Mar 2025 | 24.579999923706055 | 24.68000030517578 | 24.25 | 24.260000228881836 | 167100 |
| 27 Mar 2025 | 24.489999771118164 | 24.6200008392334 | 24.459999084472656 | 24.549999237060547 | 182700 |
| 28 Mar 2025 | 24.90999984741211 | 25.110000610351562 | 24.75 | 24.780000686645508 | 293200 |
| 31 Mar 2025 | 24.350000381469727 | 24.979999542236328 | 24.34000015258789 | 24.899999618530273 | 400600 |
| 01 Apr 2025 | 24.850000381469727 | 24.899999618530273 | 24.6299991607666 | 24.739999771118164 | 205900 |
| 02 Apr 2025 | 24.139999389648438 | 24.739999771118164 | 24.09000015258789 | 24.729999542236328 | 204300 |
| 03 Apr 2025 | 25.850000381469727 | 25.959999084472656 | 25.6299991607666 | 25.65999984741211 | 474200 |
| 04 Apr 2025 | 24.729999542236328 | 24.739999771118164 | 23.90999984741211 | 23.93000030517578 | 488300 |