Home

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

23.93
-1.73 (-6.74%)
NYSE · Last Trade: Apr 5th, 5:24 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/04/202524.7324.7424.0823.93488,32323.93
4/03/202525.8525.9625.6325.66474,23925.66
4/02/202524.1424.7424.0924.73204,37524.73
4/01/202524.8524.9024.6324.74205,96424.74
3/31/202524.3524.9824.3424.90400,57524.90
3/28/202524.9125.1124.7524.78293,19724.78
3/27/202524.4924.6224.4624.55182,67524.55
3/26/202524.5824.6824.2524.26167,12624.26
3/25/202524.7224.7424.3924.45170,80024.45
3/24/202524.3124.3924.1324.31286,19724.31
3/21/202524.2624.3624.1924.26358,67724.26
3/20/202524.4224.7424.4024.62309,71324.62
3/19/202524.0224.8723.9924.78889,87024.78
3/18/202524.0824.5024.0024.47366,04724.47
3/17/202523.3824.2223.3824.19289,80724.19
3/14/202523.8724.0523.7724.05303,25624.05
3/13/202523.3523.3822.9823.17362,83723.17
3/12/202524.6024.6224.1324.19558,02924.19
3/11/202524.1324.4423.9224.36375,10024.36
3/10/202524.1824.1923.5923.76270,57323.76
3/07/202523.6124.1623.6123.98217,70723.98
3/06/202523.6423.9423.5123.56209,61023.56
3/05/202523.4823.8023.4123.72243,56923.72
3/04/202522.9923.0422.5122.84483,13722.84
3/03/202524.9224.9523.3623.55715,92623.55
2/28/202523.9424.2323.8724.21395,09124.21
2/27/202523.6523.9023.6023.80403,00023.80
2/26/202523.4723.6623.4223.56243,72723.56
2/25/202523.6223.6623.0523.45203,91123.45
2/24/202523.2323.3623.0323.31505,36223.31
2/21/202522.9923.1522.9523.09540,90123.09
2/20/202523.0323.1822.8622.94204,33422.94
2/19/202523.2623.3323.1723.22192,76923.22
2/18/202523.5323.7323.4923.60223,11423.60
2/14/202523.4423.5123.2723.44348,95323.44
2/13/202524.4824.6224.1424.25416,28824.25
2/12/202524.1524.3924.1224.32103,61224.32
2/11/202524.2224.4424.1624.28208,77124.28
2/10/202524.2524.3224.1724.17131,04624.17
2/07/202524.4324.4924.1624.35218,20624.35
2/06/202524.4424.4824.2024.30184,36124.30
2/05/202524.5624.6824.5224.57149,98024.57
2/04/202524.4924.6024.4124.57163,43424.57
2/03/202524.4224.7124.2924.41141,19424.41
1/31/202524.9025.2524.8124.87331,63124.87
1/30/202525.1525.1724.9024.94216,66224.94
1/29/202524.6725.0624.6424.84262,76524.84
1/28/202524.6924.7624.0524.66313,09824.66
1/27/202524.6024.7124.5224.63370,09024.63
1/24/202524.3024.6724.3024.63269,31524.63
1/23/202524.2224.3524.1124.23248,56024.23
1/22/202523.3223.3223.0523.17300,21823.17
1/21/202522.9223.1422.9023.09182,34923.09
1/17/202523.0523.2723.0523.07160,85123.07
1/16/202522.8523.1922.7923.16189,16723.16
1/15/202522.7922.8822.6922.79311,71022.79
1/14/202522.2122.6922.1422.64392,78122.64
1/13/202522.2622.3522.0522.34293,11122.34
1/10/202522.4722.6122.3722.49160,36722.49
1/08/202522.2522.4322.1122.40205,20322.40
1/07/202522.6522.8122.6022.68200,88422.68
1/06/202522.8723.0522.7722.80199,14722.80