Fresenius Medical Care AG Historical Data - FMED

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1729181700	37.13	0.13	0.35	36.845	37.13	36.53	10773
1729095300	37	0.1	0.27	36.81	37.04	36.45	8797
1729008900	36.9	0.25	0.68	37.07	37.22	36.61	13620
1728922500	36.65	0.68	1.89	36.09	36.725	36.02	11539
1728663300	35.97	-0.68	-1.86	36.25	36.42	35.97	10515
1728576900	36.65	-0.05	-0.14	36.88	36.97	36.45	26076
1728490500	36.7	0.22	0.60	36.69	36.78	36.46	24837
1728404100	36.48	-1.26	-3.34	37.47	37.47	36.46	37486
1728317700	37.74	-0.05	-0.13	37.85	37.94	37.65	5649
1728058500	37.79	0.02	0.05	37.5	37.89	37.5	17540
1727972100	37.77	-0.57	-1.49	38.41	38.41	37.72	25176
1727885700	38.34	-0.03	-0.08	38.39	38.57	37.99	13317
1727799300	38.37	0.18	0.47	38.29	38.7	37.96	24766
1727712900	38.19	-0.08	-0.21	38.39	38.56	38.06	18650
1727453700	38.27	0.45	1.19	37.955	38.35	37.915	34355
1727367300	37.82	-0.08	-0.21	38.1	38.1	37.695	24078
1727280900	37.9	0.58	1.55	37.65	37.9	37.53	27709
1727194500	37.32	0.89	2.44	36.86	37.32	36.86	16787
1727108100	36.43	0.14	0.39	36.33	36.81	36.19	5516
1726848900	36.29	-0.82	-2.21	37.04	37.04	36.2	35378
1726762500	37.11	-0.31	-0.83	37.91	37.975	37.08	30713
1726676100	37.42	-0.1	-0.27	37.42	37.73	37.33	25727
1726589700	37.52	0.26	0.70	37.37	37.86	37.37	59803
1726503300	37.26	-0.43	-1.14	37.81	37.81	37.05	22250
1726244100	37.69	1.4	3.86	36.97	38.16	36.82	87107
1726157700	36.29	-0.64	-1.73	37.04	37.07	35.92	34452
1726071300	36.93	-0.63	-1.68	37.6	38.04	36.93	45270
1725984900	37.56	1.62	4.51	35.89	37.56	35.89	54583
1725898500	35.94	0.31	0.87	35.84	36.04	35.6	24775
1725639300	35.63	-0.17	-0.47	35.55	35.785	35.4	22350
1725552900	35.8	0.61	1.73	35.02	36.37	35.02	42977
1725466500	35.19	0.38	1.09	34.47	35.19	34.44	12860
1725380100	34.81	0.15	0.43	34.77	34.81	34.43	9673
1725293700	34.66	-0.2	-0.57	34.71	34.81	34.56	10380
1725034500	34.86	0.11	0.32	34.83	35.18	34.78	50132
1724948100	34.75	-0.11	-0.32	34.83	35.08	34.69	12419
1724861700	34.86	-0.07	-0.20	35.09	35.25	34.84	11521
1724775300	34.93	0.08	0.23	34.97	35.28	34.85	16113
1724688900	34.85	0.32	0.93	34.67	34.96	34.65	9581
1724429700	34.53	0.33	0.96	34.41	34.63	34.29	12226
1724343300	34.2	0.18	0.53	34.04	34.32	34.03	17417
1724256900	34.02	0.3	0.89	33.64	34.08	33.455	13107
1724170500	33.72	-0.62	-1.81	34.23	34.24	33.62	16660
1724084100	34.34	0.08	0.23	34.25	34.56	33.88	19833
1723824900	34.26	0.25	0.74	34.06	34.46	34.06	13858
1723738500	34.01	-0.18	-0.53	34.28	34.37	33.955	12536
1723652100	34.19	0.28	0.83	34.01	34.19	33.85	18166
1723565700	33.91	0.78	2.35	33.34	34	33.259999	20283
1723479300	33.13	-0.44	-1.31	33.58	33.72	33.13	3503
1723220100	33.57	0.36	1.08	33.35	33.8	33.35	32638
1723133700	33.21	-0.14	-0.42	33.189999	33.395	32.54	43243
1723047300	33.35	-0.53	-1.56	33.89	34.01	33.35	37625
1722960900	33.88	-0.63	-1.83	34.69	34.69	33.56	18864
1722874500	34.51	-0.07	-0.20	34.18	35.14	34.06	49758
1722615300	34.58	0.09	0.26	34.61	34.9	34.26	30380
1722528900	34.49	-1.39	-3.87	35.51	35.76	34.45	59292
1722442500	35.88	0.13	0.36	36.2	36.82	35.64	76172
1722356100	35.75	-1.69	-4.51	35.6	36.05	34.06	96915
1722269700	37.44	0.26	0.70	37.31	37.88	37.04	34641
1722010500	37.18	-0.57	-1.51	37.34	37.65	37.08	22556
1721924100	37.75	0.41	1.10	37.27	37.91	36.815	27186
1721837700	37.34	0.82	2.25	36.45	37.34	36.35	30781
1721751300	36.52	0.64	1.78	36.12	36.63	36.01	30692
1721664900	35.88	-0.41	-1.13	36.29	36.45	35.87	18427
1721405700	36.29	-0.46	-1.25	36.44	36.545	36.08	21959
1721319300	36.75	0.45	1.24	36.3	37.09	36.3	40816

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Fresenius Medical Care AG (FMED)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE