Fresenius Medical Care AG (LON:0H9X)
London · Delayed Price · Currency is GBP · Price in EUR 42.50
-0.29 (-0.68%)
At close: Sep 12, 2025
Fresenius Medical Care AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 41.88 | 42.68 | 41.87 | 42.68 | 42.68 | 1.47% | 1,272 |
| Sep 15, 2025 | 42.11 | 42.90 | 42.04 | 42.06 | 42.06 | -1.04% | 541,595 |
| Sep 12, 2025 | 42.89 | 43.03 | 42.50 | 42.50 | 42.50 | -0.68% | 64,283 |
| Sep 11, 2025 | 42.41 | 43.08 | 42.30 | 42.79 | 42.79 | 0.97% | 15,284 |
| Sep 10, 2025 | 42.87 | 43.03 | 42.37 | 42.38 | 42.38 | -1.05% | 74,772 |
| Sep 9, 2025 | 42.58 | 43.10 | 42.48 | 42.83 | 42.83 | 1.21% | 64,218 |
| Sep 8, 2025 | 42.20 | 42.36 | 42.13 | 42.32 | 42.32 | 0.79% | 46,749 |
| Sep 5, 2025 | 41.94 | 42.06 | 41.53 | 41.99 | 41.99 | 0.67% | 48,288 |
| Sep 4, 2025 | 41.77 | 41.92 | 41.00 | 41.71 | 41.71 | -0.45% | 44,778 |
| Sep 3, 2025 | 41.81 | 42.13 | 41.70 | 41.90 | 41.90 | 0.48% | 149,988 |
| Sep 2, 2025 | 42.73 | 42.72 | 41.42 | 41.70 | 41.70 | -5.31% | 6,783 |
| Sep 1, 2025 | 43.93 | 44.20 | 43.84 | 44.04 | 44.04 | 0.57% | 2,125 |
| Aug 29, 2025 | 43.19 | 43.84 | 43.10 | 43.79 | 43.79 | 1.60% | 30,030 |
| Aug 28, 2025 | 43.28 | 43.56 | 43.05 | 43.10 | 43.10 | -0.37% | 195,150 |
| Aug 27, 2025 | 43.64 | 43.79 | 43.24 | 43.26 | 43.26 | -0.92% | 770,755 |
| Aug 26, 2025 | 43.38 | 43.98 | 43.43 | 43.66 | 43.66 | 0.05% | 227,367 |
| Aug 25, 2025 | 43.49 | 43.69 | 43.17 | 43.64 | 43.64 | -0.06% | 4,812 |
| Aug 22, 2025 | 43.51 | 43.72 | 43.37 | 43.67 | 43.67 | 0.15% | 158,623 |
| Aug 21, 2025 | 43.19 | 43.60 | 43.04 | 43.60 | 43.60 | 0.67% | 158,972 |
| Aug 20, 2025 | 42.82 | 43.31 | 42.75 | 43.31 | 43.31 | 0.70% | 44,852 |
| Aug 19, 2025 | 42.59 | 43.18 | 42.56 | 43.01 | 43.01 | 0.58% | 10,343 |
| Aug 18, 2025 | 42.71 | 42.81 | 42.30 | 42.76 | 42.76 | -0.19% | 47,048 |
| Aug 15, 2025 | 42.82 | 43.13 | 42.55 | 42.84 | 42.84 | 0.68% | 129,686 |
| Aug 14, 2025 | 42.41 | 42.79 | 42.40 | 42.55 | 42.55 | 0.02% | 39,062 |
| Aug 13, 2025 | 41.44 | 42.55 | 41.54 | 42.54 | 42.54 | 2.90% | 30,582 |
| Aug 12, 2025 | 41.65 | 41.69 | 41.10 | 41.34 | 41.34 | -0.29% | 26,420 |
| Aug 11, 2025 | 41.60 | 41.74 | 41.29 | 41.46 | 41.46 | 0.85% | 4,972 |
| Aug 8, 2025 | 41.10 | 41.20 | 40.92 | 41.11 | 41.11 | 0.47% | 262,935 |
| Aug 7, 2025 | 40.52 | 40.92 | 40.17 | 40.92 | 40.92 | 0.99% | 62,168 |
| Aug 6, 2025 | 42.20 | 42.28 | 39.98 | 40.52 | 40.52 | -4.77% | 37,637 |
| Aug 5, 2025 | 41.59 | 43.21 | 40.35 | 42.55 | 42.55 | -1.75% | 16,994 |
| Aug 4, 2025 | 43.49 | 43.50 | 43.23 | 43.31 | 43.31 | 0.07% | 497,785 |
| Aug 1, 2025 | 43.79 | 43.76 | 43.28 | 43.28 | 43.28 | -2.70% | 10,523 |
| Jul 31, 2025 | 45.26 | 45.29 | 44.41 | 44.48 | 44.48 | -1.11% | 29,057 |
| Jul 30, 2025 | 45.25 | 45.42 | 44.97 | 44.98 | 44.98 | -0.62% | 26,331 |
| Jul 29, 2025 | 44.55 | 45.75 | 44.57 | 45.26 | 45.26 | 1.14% | 10,547 |
| Jul 28, 2025 | 45.15 | 45.19 | 44.46 | 44.75 | 44.75 | -0.33% | 86,715 |
| Jul 25, 2025 | 45.24 | 45.64 | 44.88 | 44.90 | 44.90 | -1.94% | 27,483 |
| Jul 24, 2025 | 46.54 | 46.83 | 45.79 | 45.79 | 45.79 | -0.35% | 91,433 |
| Jul 23, 2025 | 46.02 | 46.12 | 45.26 | 45.95 | 45.95 | 0.79% | 28,144 |
| Jul 22, 2025 | 45.30 | 45.79 | 45.23 | 45.59 | 45.59 | 0.80% | 291,661 |
| Jul 21, 2025 | 45.66 | 45.76 | 45.02 | 45.23 | 45.23 | -1.55% | 20,663 |
| Jul 18, 2025 | 46.88 | 46.90 | 45.94 | 45.94 | 45.94 | -1.40% | 254,553 |
| Jul 17, 2025 | 46.77 | 47.17 | 46.59 | 46.59 | 46.59 | 0.41% | 51,166 |
| Jul 16, 2025 | 46.30 | 46.73 | 46.28 | 46.40 | 46.40 | 0.17% | 8,860 |
| Jul 15, 2025 | 46.55 | 46.70 | 46.12 | 46.32 | 46.32 | -0.37% | 8,159 |
| Jul 14, 2025 | 46.30 | 46.78 | 46.22 | 46.49 | 46.49 | 0.50% | 3,402 |
| Jul 11, 2025 | 46.70 | 46.72 | 46.14 | 46.26 | 46.26 | -1.45% | 8,753 |
| Jul 10, 2025 | 46.93 | 47.26 | 46.57 | 46.94 | 46.94 | 0.19% | 55,682 |
| Jul 9, 2025 | 46.90 | 47.19 | 46.57 | 46.85 | 46.85 | -0.70% | 3,329 |