Fresenius Medical Care AG (1FME)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.33 | 0.907341215287 | 36.37 | 36.7 | 36.37 | 37 | 36.57342466 | DE |
| 4 | 0.66 | 1.83129855716 | 36.04 | 36.7 | 35.78 | 61 | 36.06065574 | DE |
| 12 | -3.6 | -8.93300248139 | 40.3 | 41.71 | 35.17 | 443 | 37.9352975 | DE |
| 26 | -0.04 | -0.108873162765 | 36.74 | 41.71 | 34.02 | 322 | 37.67601241 | DE |
| 52 | -10.55 | -22.328042328 | 47.25 | 48.28 | 31.34 | 308 | 36.40909849 | DE |
| 156 | -32.4 | -46.8885672938 | 69.1 | 69.2 | 26.54 | 333 | 43.19033019 | DE |
| 260 | -32.04 | -46.6104160605 | 68.74 | 79.9 | 26.54 | 352 | 52.24064218 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721836500 | 36.7 | 0 | 0.00 | 36.7 | 36.7 | 36.7 | 0 |
| 1721750100 | 36.7 | 0.33 | 0.91 | 36.7 | 36.7 | 36.7 | 45 |
| 1721663700 | 36.37 | 0 | 0.00 | 36.37 | 36.37 | 36.37 | 0 |
| 1721404500 | 36.37 | 0.13 | 0.36 | 36.37 | 36.37 | 36.37 | 28 |
| 1721318100 | 36.24 | 0 | 0.00 | 36.24 | 36.24 | 36.24 | 0 |
| 1721231700 | 36.24 | 0 | 0.00 | 36.24 | 36.24 | 36.24 | 0 |
| 1721145300 | 36.24 | 0 | 0.00 | 36.24 | 36.24 | 36.24 | 0 |
| 1721058900 | 36.24 | 0 | 0.00 | 36.24 | 36.24 | 36.24 | 0 |
| 1720799700 | 36.24 | 0 | 0.00 | 36.24 | 36.24 | 36.24 | 0 |
| 1720713300 | 36.24 | 0 | 0.00 | 36.24 | 36.24 | 36.24 | 0 |
| 1720626900 | 36.24 | 0 | 0.00 | 36.24 | 36.24 | 36.24 | 0 |
| 1720540500 | 36.24 | 0 | 0.00 | 36.24 | 36.24 | 36.24 | 0 |
| 1720454100 | 36.24 | 0.3 | 0.83 | 36.24 | 36.24 | 36.24 | 8 |
| 1720194900 | 35.94 | 0 | 0.00 | 35.94 | 35.94 | 35.94 | 0 |
| 1720108500 | 35.94 | 0.16 | 0.45 | 35.94 | 35.94 | 35.94 | 150 |
| 1720022100 | 35.78 | 0 | 0.00 | 35.78 | 35.78 | 35.78 | 0 |
| 1719935700 | 35.78 | 0 | 0.00 | 35.78 | 35.78 | 35.78 | 0 |
| 1719849300 | 35.78 | 0.58 | 1.65 | 36.04 | 36.04 | 35.78 | 74 |
| 1719590100 | 35.2 | 0 | 0.00 | 35.2 | 35.2 | 35.2 | 0 |
| 1719503700 | 35.2 | 0 | 0.00 | 35.2 | 35.2 | 35.2 | 0 |
| 1719417300 | 35.2 | -0.57 | -1.59 | 35.77 | 35.77 | 35.17 | 943 |
| 1719330900 | 35.77 | -0.19 | -0.53 | 35.7 | 35.82 | 35.18 | 2496 |
| 1719244500 | 35.96 | -0.14 | -0.39 | 35.96 | 35.96 | 35.96 | 236 |
| 1718985300 | 36.1 | -1.16 | -3.11 | 36.1 | 36.1 | 36.1 | 17 |
| 1718898900 | 37.26 | 1.02 | 2.81 | 37.26 | 37.26 | 37.26 | 30 |
| 1718812500 | 36.24 | -0.6 | -1.63 | 36.04 | 36.24 | 36.04 | 108 |
| 1718726100 | 36.84 | -2.68 | -6.78 | 37.53 | 37.53 | 36.84 | 61 |
| 1718639700 | 39.52 | 0 | 0.00 | 39.52 | 39.52 | 39.52 | 0 |
| 1718380500 | 39.52 | 0 | 0.00 | 39.52 | 39.52 | 39.52 | 0 |
| 1718294100 | 39.52 | 0 | 0.00 | 39.52 | 39.52 | 39.52 | 0 |
| 1718207700 | 39.52 | 0 | 0.00 | 39.52 | 39.52 | 39.52 | 0 |
| 1718121300 | 39.52 | -0.16 | -0.40 | 39.52 | 39.52 | 39.52 | 184 |
| 1718034900 | 39.68 | 0.22 | 0.56 | 39.68 | 39.68 | 39.68 | 6 |
| 1717775700 | 39.46 | 0 | 0.00 | 39.46 | 39.46 | 39.46 | 0 |
| 1717689300 | 39.46 | 0 | 0.00 | 39.46 | 39.46 | 39.46 | 0 |
| 1717602900 | 39.46 | 0.48 | 1.23 | 39.46 | 39.46 | 39.46 | 140 |
| 1717516500 | 38.98 | 0 | 0.00 | 38.98 | 38.98 | 38.98 | 0 |
| 1717430100 | 38.98 | 0 | 0.00 | 38.98 | 38.98 | 38.98 | 0 |
| 1717170900 | 38.98 | 0 | 0.00 | 38.98 | 38.98 | 38.98 | 0 |
| 1717084500 | 38.98 | 0 | 0.00 | 38.98 | 38.98 | 38.98 | 0 |
| 1716998100 | 38.98 | 0 | 0.00 | 38.98 | 38.98 | 38.98 | 0 |
| 1716911700 | 38.98 | 0 | 0.00 | 38.98 | 38.98 | 38.98 | 0 |
| 1716825300 | 38.98 | -0.15 | -0.38 | 38.9 | 38.98 | 38.9 | 86 |
| 1716566100 | 39.13 | 0.4 | 1.03 | 39.07 | 40.48 | 39.07 | 1329 |
| 1716479700 | 38.73 | 0.43 | 1.12 | 38.73 | 38.73 | 38.73 | 104 |
| 1716393300 | 38.3 | -1.09 | -2.77 | 38.85 | 38.85 | 38.3 | 450 |
| 1716306900 | 39.39 | -2.32 | -5.56 | 39.65 | 39.65 | 39.39 | 380 |
| 1716220500 | 41.71 | 0 | 0.00 | 41.71 | 41.71 | 41.71 | 0 |
| 1715961300 | 41.71 | 0 | 0.00 | 41.71 | 41.71 | 41.71 | 0 |
| 1715874900 | 41.71 | 0.27 | 0.65 | 41.67 | 41.71 | 41.67 | 6 |
| 1715788500 | 41.44 | 0.6 | 1.47 | 40.69 | 41.44 | 40.1 | 477 |
| 1715702100 | 40.84 | 0.9 | 2.25 | 40.84 | 40.84 | 40.84 | 161 |
| 1715615700 | 39.94 | -0.76 | -1.87 | 39.94 | 39.94 | 39.94 | 28 |
| 1715356500 | 40.7 | 2.01 | 5.20 | 39.45 | 40.7 | 39.45 | 60 |
| 1715270100 | 38.69 | -0.1 | -0.26 | 39.07 | 39.54 | 38.69 | 1570 |
| 1715183700 | 38.79 | 0.86 | 2.27 | 38.6 | 39.5 | 38.6 | 2328 |
| 1715097300 | 37.93 | -1.95 | -4.89 | 36.92 | 37.93 | 36.7 | 1666 |
| 1715010900 | 39.88 | 0.68 | 1.73 | 39.88 | 39.88 | 39.88 | 50 |
| 1714751700 | 39.2 | -1.1 | -2.73 | 40.1 | 40.1 | 39.2 | 475 |
| 1714665300 | 40.3 | 1.13 | 2.88 | 40.3 | 40.3 | 40.3 | 35 |
| 1714492500 | 39.17 | 1.47 | 3.90 | 38.71 | 39.17 | 38.71 | 260 |
| 1714406100 | 37.7 | 0 | 0.00 | 37.7 | 37.7 | 37.7 | 0 |
| 1714146900 | 37.7 | -0.65 | -1.69 | 38.1 | 38.1 | 37.7 | 55 |
| 1714060500 | 38.35 | -1.65 | -4.13 | 38.37 | 38.37 | 38.35 | 30 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
