Fresenius Medical Care KGAA ST
Sector:
Health Care,
Industry:
Health Care Facilities
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 6 Jun 2024 |
EUR |
39.18 |
39.435 |
38.9231 |
39.435 |
39.435 |
+0.101 (+0.26%)
|
268 |
| 5 Jun 2024 |
EUR |
39.255 |
39.74 |
39.09 |
39.3339 |
39.3339 |
+0.146 (+0.37%)
|
13,621 |
| 4 Jun 2024 |
EUR |
38.94 |
39.51 |
38.94 |
39.1878 |
39.1878 |
-0.171 (-0.44%)
|
332,332 |
| 3 Jun 2024 |
EUR |
39.395 |
39.85 |
38.95 |
39.3591 |
39.3591 |
+0.179 (+0.46%)
|
28,027 |
| 31 May 2024 |
EUR |
38.92 |
39.19 |
38.9 |
39.18 |
39.18 |
+0.27 (+0.69%)
|
24,581 |
| 30 May 2024 |
EUR |
38.535 |
39.13 |
38.3 |
38.91 |
38.91 |
+0.19 (+0.49%)
|
16,358 |
| 29 May 2024 |
EUR |
39.045 |
39.09 |
38.36 |
38.72 |
38.72 |
-0.271 (-0.69%)
|
16,822 |
| 28 May 2024 |
EUR |
38.925 |
39.46 |
37.99 |
38.9908 |
38.9908 |
+0.086 (+0.22%)
|
222,394 |
| 24 May 2024 |
EUR |
38.08 |
41.33 |
37.84 |
38.905 |
38.905 |
+0.19 (+0.49%)
|
32,858 |
| 23 May 2024 |
EUR |
38.73 |
38.97 |
38.43 |
38.7148 |
38.7148 |
-0.288 (-0.74%)
|
17,747 |
| 22 May 2024 |
EUR |
39.38 |
39.51 |
38.71 |
39.0024 |
39.0024 |
-0.653 (-1.65%)
|
8,958 |
| 21 May 2024 |
EUR |
40.415 |
40.62 |
39.26 |
39.6558 |
39.6558 |
-0.689 (-1.71%)
|
50,598 |
| 20 May 2024 |
EUR |
40.415 |
40.88 |
40.21 |
40.3451 |
40.3451 |
-0.07 (-0.17%)
|
9,225 |
| 17 May 2024 |
EUR |
40.295 |
40.69 |
40.07 |
40.415 |
40.415 |
-1.285 (-3.08%)
|
352,858 |
| 16 May 2024 |
EUR |
41.505 |
42.11 |
40.77 |
41.7 |
41.7 |
-0.075 (-0.18%)
|
131,876 |
| 15 May 2024 |
EUR |
40.845 |
42.06 |
40.47 |
41.775 |
41.775 |
+1.027 (+2.52%)
|
126,335 |
| 14 May 2024 |
EUR |
40.34 |
41.03 |
40.31 |
40.7478 |
40.7478 |
+0.631 (+1.57%)
|
6,058 |
| 13 May 2024 |
EUR |
40.445 |
40.47 |
39.59 |
40.1168 |
40.1168 |
-0.288 (-0.71%)
|
12,939 |
| 10 May 2024 |
EUR |
39.2 |
40.83 |
39.07 |
40.405 |
40.405 |
+1.53 (+3.94%)
|
276,744 |
| 9 May 2024 |
EUR |
38.555 |
39.03 |
38.4 |
38.875 |
38.875 |
+0.205 (+0.53%)
|
22,637 |
| 8 May 2024 |
EUR |
37.87 |
39 |
36.56 |
38.67 |
38.67 |
+1.746 (+4.73%)
|
134,334 |
| 7 May 2024 |
EUR |
37.835 |
39.1 |
36.59 |
36.924 |
36.924 |
-2.301 (-5.87%)
|
357,169 |
| 3 May 2024 |
EUR |
40.6 |
40.79 |
39.225 |
39.225 |
39.225 |
-1.177 (-2.91%)
|
5,111 |
| 2 May 2024 |
EUR |
40.08 |
40.66 |
38.96 |
40.402 |
40.402 |
+0.802 (+2.03%)
|
127,257 |
| 1 May 2024 |
EUR |
39.6 |
39.6 |
39.6 |
39.6 |
39.6 |
+1.04 (+2.70%)
|
10,606 |
| 30 Apr 2024 |
EUR |
38.59 |
39.71 |
37.37 |
38.56 |
38.56 |
+0.011 (+0.03%)
|
531,626 |
| 29 Apr 2024 |
EUR |
37.675 |
38.89 |
37.67 |
38.5491 |
38.5491 |
+1.204 (+3.22%)
|
7,563 |
| 26 Apr 2024 |
EUR |
37.92 |
38.08 |
37.345 |
37.345 |
37.345 |
-0.59 (-1.56%)
|
373,020 |
| 25 Apr 2024 |
EUR |
38.9 |
38.94 |
37.79 |
37.935 |
37.935 |
-1.132 (-2.90%)
|
141,827 |
| 24 Apr 2024 |
EUR |
40.2 |
40.68 |
38.84 |
39.0669 |
39.0669 |
-0.946 (-2.36%)
|
149,184 |
