Fresenius Medical Care AG (ETR:FME)
Germany · Delayed Price · Currency is EUR 41.15
+0.23 (0.56%)
Aug 8, 2025, 5:35 PM CET
Fresenius Medical Care AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 41.09 | 41.43 | 40.84 | 41.15 | 41.15 | 0.56% | 499,277 |
| Aug 7, 2025 | 40.52 | 40.92 | 40.13 | 40.92 | 40.92 | 0.99% | 563,690 |
| Aug 6, 2025 | 42.27 | 42.37 | 39.93 | 40.52 | 40.52 | -4.77% | 873,077 |
| Aug 5, 2025 | 41.50 | 43.23 | 40.28 | 42.55 | 42.55 | -1.75% | 1,184,574 |
| Aug 4, 2025 | 43.46 | 43.51 | 43.17 | 43.31 | 43.31 | 0.07% | 841,205 |
| Aug 1, 2025 | 43.80 | 43.83 | 43.28 | 43.28 | 43.28 | -2.70% | 494,977 |
| Jul 31, 2025 | 45.27 | 45.27 | 44.33 | 44.48 | 44.48 | -1.11% | 397,991 |
| Jul 30, 2025 | 45.42 | 45.42 | 44.93 | 44.98 | 44.98 | -0.62% | 323,492 |
| Jul 29, 2025 | 44.59 | 45.79 | 44.57 | 45.26 | 45.26 | 1.14% | 632,102 |
| Jul 28, 2025 | 45.17 | 45.17 | 44.44 | 44.75 | 44.75 | -0.58% | 475,876 |
| Jul 25, 2025 | 45.27 | 45.65 | 44.86 | 45.01 | 45.01 | -1.70% | 451,890 |
| Jul 24, 2025 | 46.53 | 46.80 | 45.79 | 45.79 | 45.79 | -0.35% | 398,869 |
| Jul 23, 2025 | 46.08 | 46.14 | 45.25 | 45.95 | 45.95 | 0.79% | 467,424 |
| Jul 22, 2025 | 45.36 | 45.78 | 45.27 | 45.59 | 45.59 | 0.80% | 426,482 |
| Jul 21, 2025 | 45.76 | 45.76 | 45.01 | 45.23 | 45.23 | -1.55% | 490,642 |
| Jul 18, 2025 | 46.89 | 46.91 | 45.91 | 45.94 | 45.94 | -1.40% | 480,740 |
| Jul 17, 2025 | 46.79 | 47.19 | 46.57 | 46.59 | 46.59 | 0.41% | 434,461 |
| Jul 16, 2025 | 46.30 | 46.77 | 46.21 | 46.40 | 46.40 | 0.17% | 367,734 |
| Jul 15, 2025 | 46.49 | 46.73 | 46.07 | 46.32 | 46.32 | -0.37% | 451,107 |
| Jul 14, 2025 | 46.30 | 46.89 | 46.19 | 46.49 | 46.49 | 0.50% | 300,162 |
| Jul 11, 2025 | 46.72 | 46.82 | 45.98 | 46.26 | 46.26 | -1.45% | 335,505 |
| Jul 10, 2025 | 47.00 | 47.30 | 46.60 | 46.94 | 46.94 | 0.19% | 314,666 |
| Jul 9, 2025 | 46.90 | 47.28 | 46.52 | 46.85 | 46.85 | -0.70% | 431,027 |
| Jul 8, 2025 | 47.77 | 47.79 | 46.87 | 47.18 | 47.18 | -1.59% | 645,926 |
| Jul 7, 2025 | 47.90 | 48.05 | 47.71 | 47.94 | 47.94 | 0.36% | 187,444 |
| Jul 4, 2025 | 47.59 | 47.77 | 47.38 | 47.77 | 47.77 | -0.23% | 224,795 |
| Jul 3, 2025 | 48.07 | 48.09 | 47.63 | 47.88 | 47.88 | -0.91% | 400,299 |
| Jul 2, 2025 | 48.93 | 49.10 | 48.27 | 48.32 | 48.32 | -0.98% | 418,915 |
| Jul 1, 2025 | 48.59 | 48.86 | 48.38 | 48.80 | 48.80 | 0.31% | 391,691 |
| Jun 30, 2025 | 48.65 | 48.75 | 48.14 | 48.65 | 48.65 | 0.72% | 736,124 |
| Jun 27, 2025 | 48.34 | 48.41 | 47.74 | 48.30 | 48.30 | 0.52% | 375,494 |
| Jun 26, 2025 | 47.50 | 48.05 | 47.50 | 48.05 | 48.05 | 1.18% | 534,270 |
| Jun 25, 2025 | 47.65 | 47.95 | 47.36 | 47.49 | 47.49 | -0.52% | 265,942 |
| Jun 24, 2025 | 47.38 | 47.79 | 47.16 | 47.74 | 47.74 | 2.05% | 315,304 |
| Jun 23, 2025 | 46.35 | 47.19 | 46.19 | 46.78 | 46.78 | 0.62% | 411,037 |
| Jun 20, 2025 | 46.38 | 46.69 | 46.12 | 46.49 | 46.49 | 0.85% | 1,180,918 |
| Jun 19, 2025 | 46.77 | 46.77 | 46.10 | 46.10 | 46.10 | -1.14% | 445,222 |
| Jun 18, 2025 | 47.10 | 47.22 | 45.03 | 46.63 | 46.63 | -1.37% | 1,090,541 |
| Jun 17, 2025 | 49.05 | 49.72 | 46.72 | 47.28 | 47.28 | -4.47% | 1,054,992 |
| Jun 16, 2025 | 49.85 | 50.30 | 49.39 | 49.49 | 49.49 | -0.78% | 476,857 |
| Jun 13, 2025 | 49.76 | 49.93 | 49.37 | 49.88 | 49.88 | 0.02% | 403,061 |
| Jun 12, 2025 | 49.25 | 50.34 | 49.20 | 49.87 | 49.87 | 0.65% | 461,020 |
| Jun 11, 2025 | 49.95 | 50.12 | 49.42 | 49.55 | 49.55 | -1.14% | 436,691 |
| Jun 10, 2025 | 50.70 | 50.76 | 50.00 | 50.12 | 50.12 | 0.04% | 430,924 |
| Jun 9, 2025 | 50.60 | 50.94 | 49.86 | 50.10 | 50.10 | -0.44% | 299,841 |
| Jun 6, 2025 | 50.78 | 50.80 | 50.04 | 50.32 | 50.32 | -0.40% | 305,064 |
| Jun 5, 2025 | 50.10 | 50.52 | 49.76 | 50.52 | 50.52 | 1.41% | 293,485 |
| Jun 4, 2025 | 50.02 | 50.20 | 49.60 | 49.82 | 49.82 | -0.44% | 397,527 |
| Jun 3, 2025 | 50.76 | 50.76 | 49.81 | 50.04 | 50.04 | -0.71% | 338,641 |
| Jun 2, 2025 | 49.76 | 50.46 | 49.40 | 50.40 | 50.40 | 0.76% | 526,850 |