Fresenius Medical Care AG (LON:0H9X)
London · Delayed Price · Currency is GBP · Price in EUR 46.45
+0.10 (0.22%)
At close: Oct 17, 2025
Fresenius Medical Care AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 46.99 | 47.21 | 46.60 | 47.00 | 47.00 | 0.60% | 67,076 |
| Oct 21, 2025 | 46.44 | 46.91 | 46.40 | 46.72 | 46.72 | -0.15% | 13,855 |
| Oct 20, 2025 | 46.74 | 46.88 | 46.41 | 46.79 | 46.79 | 0.73% | 1,616 |
| Oct 17, 2025 | 46.50 | 46.77 | 46.32 | 46.45 | 46.45 | 0.22% | 308,932 |
| Oct 16, 2025 | 46.16 | 46.41 | 45.84 | 46.35 | 46.35 | 1.87% | 561 |
| Oct 15, 2025 | 45.51 | 46.23 | 45.50 | 45.50 | 45.50 | -4.31% | 81,274 |
| Oct 14, 2025 | 47.36 | 47.81 | 47.20 | 47.55 | 47.55 | -0.08% | 428 |
| Oct 13, 2025 | 46.70 | 47.61 | 46.66 | 47.59 | 47.59 | 0.70% | 205,300 |
| Oct 10, 2025 | 47.10 | 47.37 | 46.60 | 47.26 | 47.26 | -0.13% | 164,095 |
| Oct 9, 2025 | 46.60 | 47.61 | 46.53 | 47.32 | 47.32 | 1.01% | 525,224 |
| Oct 8, 2025 | 46.33 | 47.40 | 46.20 | 46.85 | 46.85 | 2.52% | 4,342 |
| Oct 7, 2025 | 45.72 | 46.34 | 45.64 | 45.70 | 45.70 | 0.04% | 440,147 |
| Oct 6, 2025 | 45.67 | 45.73 | 45.41 | 45.68 | 45.68 | 0.24% | 461,514 |
| Oct 3, 2025 | 45.60 | 45.83 | 45.24 | 45.57 | 45.57 | 0.18% | 13,331 |
| Oct 2, 2025 | 45.46 | 45.79 | 45.32 | 45.49 | 45.49 | 0.46% | 80,544 |
| Oct 1, 2025 | 44.82 | 45.28 | 44.60 | 45.28 | 45.28 | 1.39% | 2,490 |
| Sep 30, 2025 | 43.98 | 44.66 | 43.85 | 44.66 | 44.66 | 1.68% | 26,396 |
| Sep 29, 2025 | 43.73 | 44.02 | 43.39 | 43.92 | 43.92 | 0.57% | 9,176 |
| Sep 26, 2025 | 43.10 | 43.79 | 43.10 | 43.67 | 43.67 | 1.28% | 70,350 |
| Sep 25, 2025 | 44.02 | 43.90 | 43.12 | 43.12 | 43.12 | -2.36% | 344,098 |
| Sep 24, 2025 | 43.70 | 44.29 | 43.71 | 44.16 | 44.16 | 0.62% | 1,104 |
| Sep 23, 2025 | 43.68 | 44.18 | 43.62 | 43.89 | 43.89 | 1.52% | 73,142 |
| Sep 22, 2025 | 43.11 | 43.26 | 43.00 | 43.23 | 43.23 | -0.07% | 2,049 |
| Sep 19, 2025 | 43.28 | 43.48 | 43.15 | 43.26 | 43.26 | 0.28% | 211,281 |
| Sep 18, 2025 | 43.35 | 43.62 | 43.12 | 43.14 | 43.14 | 0.84% | 5,207 |
| Sep 17, 2025 | 42.80 | 43.51 | 42.54 | 42.78 | 42.78 | 0.23% | 57,409 |
| 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 |