Fresenius Medical Care AG (SWX:FME)
Switzerland · Delayed Price · Currency is CHF 36.97
0.00 (0.00%)
At close: Jun 23, 2026
SWX:FME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - | - |
| Jun 22, 2026 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | 0.19% | - |
| Jun 19, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - | - |
| Jun 18, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 0.24% | - |
| Jun 17, 2026 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - | - |
| Jun 16, 2026 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | 5.29% | - |
| Jun 15, 2026 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - | 1,000 |
| Jun 12, 2026 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - | - |
| Jun 11, 2026 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - | - |
| Jun 10, 2026 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | 0.46% | - |
| Jun 9, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.12% | - |
| Jun 8, 2026 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - | - |
| Jun 5, 2026 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - | - |
| Jun 4, 2026 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - | - |
| Jun 3, 2026 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - | - |
| Jun 2, 2026 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - | - |
| Jun 1, 2026 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - | - |
| May 29, 2026 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - | - |
| May 28, 2026 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - | - |
| May 27, 2026 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - | - |
| May 26, 2026 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - | - |
| May 22, 2026 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 4.08% | - |
| May 21, 2026 | 34.76 | 34.76 | 34.76 | 34.76 | 33.40 | 2.12% | - |
| May 20, 2026 | 34.04 | 34.04 | 34.04 | 34.04 | 32.71 | - | - |
| May 19, 2026 | 34.04 | 34.04 | 34.04 | 34.04 | 32.71 | - | - |
| May 18, 2026 | 34.04 | 34.04 | 34.04 | 34.04 | 32.71 | 0.47% | - |
| May 15, 2026 | 33.88 | 33.88 | 33.88 | 33.88 | 32.55 | - | - |
| May 13, 2026 | 33.88 | 33.88 | 33.88 | 33.88 | 32.55 | - | - |
| May 12, 2026 | 33.88 | 33.88 | 33.88 | 33.88 | 32.55 | 1.41% | - |
| May 11, 2026 | 33.41 | 33.41 | 33.41 | 33.41 | 32.10 | - | - |
| May 8, 2026 | 33.41 | 33.41 | 33.41 | 33.41 | 32.10 | 1.27% | - |
| May 7, 2026 | 32.99 | 32.99 | 32.99 | 32.99 | 31.70 | - | - |
| May 6, 2026 | 32.99 | 32.99 | 32.99 | 32.99 | 31.70 | - | 2,400 |
| May 5, 2026 | 32.99 | 32.99 | 32.99 | 32.99 | 31.70 | -8.74% | 100 |
| May 4, 2026 | 36.15 | 36.15 | 36.15 | 36.15 | 34.73 | - | - |
| Apr 30, 2026 | 36.15 | 36.15 | 36.15 | 36.15 | 34.73 | - | - |
| Apr 29, 2026 | 36.15 | 36.15 | 36.15 | 36.15 | 34.73 | -0.36% | - |
| Apr 28, 2026 | 36.28 | 36.28 | 36.28 | 36.28 | 34.86 | - | - |
| Apr 27, 2026 | 36.28 | 36.28 | 36.28 | 36.28 | 34.86 | - | - |
| Apr 24, 2026 | 36.28 | 36.28 | 36.28 | 36.28 | 34.86 | - | - |
| Apr 23, 2026 | 36.28 | 36.28 | 36.28 | 36.28 | 34.86 | - | - |
| Apr 22, 2026 | 36.28 | 36.28 | 36.28 | 36.28 | 34.86 | - | - |
| Apr 21, 2026 | 36.28 | 36.28 | 36.28 | 36.28 | 34.86 | - | - |
| Apr 20, 2026 | 36.28 | 36.28 | 36.28 | 36.28 | 34.86 | - | - |
| Apr 17, 2026 | 36.28 | 36.28 | 36.28 | 36.28 | 34.86 | - | - |
| Apr 16, 2026 | 36.28 | 36.28 | 36.28 | 36.28 | 34.86 | - | - |
| Apr 15, 2026 | 36.28 | 36.28 | 36.28 | 36.28 | 34.86 | - | - |
| Apr 14, 2026 | 36.28 | 36.28 | 36.28 | 36.28 | 34.86 | - | - |
| Apr 13, 2026 | 36.28 | 36.28 | 36.28 | 36.28 | 34.86 | - | - |
| Apr 10, 2026 | 36.28 | 36.28 | 36.28 | 36.28 | 34.86 | 3.21% | - |