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

21.57
+0.00 (0.00%)
NYSE· Last Trade: Jun 1st, 5:46 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/29/202621.7121.7521.5421.571,393,76321.57
5/28/202621.5521.7521.4821.631,460,10121.63
5/27/202621.6921.7721.4521.561,288,56721.56
5/26/202621.9621.9621.5521.58677,45721.58
5/22/202621.6621.8121.5921.64390,10421.64
5/21/202622.2322.5922.2322.50692,11321.63
5/20/202622.0322.2521.8922.20710,47621.34
5/19/202622.1922.3322.0322.10539,62221.24
5/18/202621.7822.2721.7822.22736,72321.36
5/15/202621.6521.7321.5121.60674,48620.76
5/14/202621.5521.6721.4021.471,296,90620.64
5/13/202621.7121.7121.1821.391,378,61520.56
5/12/202621.9222.2921.7622.24829,02221.38
5/11/202622.0022.0321.7321.76859,17820.92
5/08/202622.0722.2221.7522.031,127,69121.18
5/07/202621.5421.9021.4121.651,069,43220.81
5/06/202620.7421.2220.6221.011,305,00020.20
5/05/202621.0821.1420.0220.192,653,70219.41
5/04/202622.5222.8322.4822.65717,18521.77
5/01/202622.6322.7122.3522.49486,03621.62
4/30/202622.3322.6622.2922.57400,59721.70
4/29/202622.3222.3722.1122.16423,55121.30
4/28/202622.6422.7022.5022.51398,23121.64
4/27/202622.7322.8522.5722.62466,43421.74
4/24/202622.6822.7822.5322.77341,54221.89
4/23/202623.0023.0022.6022.74403,27621.86
4/22/202622.8522.9322.7622.86612,00521.97
4/21/202623.3323.5222.9222.95413,81022.06
4/20/202622.9423.2722.9423.18692,09622.28
4/17/202623.0023.5223.0023.41718,46822.50
4/16/202622.9423.0722.7522.771,090,98021.89
4/15/202622.9423.0622.8222.84501,48121.95
4/14/202623.6123.7022.9923.211,034,37722.31
4/13/202623.4423.7223.3623.72399,20822.80
4/10/202623.8223.8423.5723.63267,95522.71
4/09/202623.3923.6923.2423.61487,46122.70
4/08/202623.4723.6723.3523.43489,90322.52
4/07/202622.7222.8022.4922.75411,46121.87
4/06/202622.4122.5922.3622.48265,36721.61
4/02/202622.1022.4521.9522.41329,83221.54
4/01/202622.5722.5922.3022.35495,13021.48
3/31/202622.3722.6022.1622.56418,11221.69
3/30/202622.1822.3022.0522.21329,31021.35
3/27/202622.4022.4022.0522.06284,42021.21
3/26/202622.2522.5922.2022.39424,48721.52
3/25/202622.3022.3121.9922.26361,08521.40
3/24/202621.9422.1421.9122.03779,24821.18
3/23/202621.8022.0821.6921.90555,24021.05
3/20/202621.9621.9821.5621.64464,98220.80
3/19/202622.2722.4521.9622.11808,82421.25
3/18/202622.7622.7622.3722.41782,86121.54
3/17/202623.2223.3623.1223.16433,79822.26
3/16/202623.0923.2622.9323.01396,59422.12
3/13/202622.9022.9722.7122.79409,08821.91
3/12/202622.8223.0022.7422.75421,08221.87
3/11/202622.9022.9022.6222.75369,73021.87
3/10/202623.1623.2522.9322.96598,63222.07
3/09/202623.0823.5122.9223.41907,44322.50
3/06/202622.9023.0822.7422.95479,32022.06
3/05/202623.1623.2722.9023.05564,75322.16
3/04/202623.3723.3722.7123.03709,74922.14
3/03/202623.2523.4122.8223.371,138,51722.46
3/02/202623.3723.5623.1723.47455,06022.56