Fresenius Medical Care AG Historical Data - 1FME

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.17	-0.374449339207	45.4	45.4	45.23	73	45.33551724	DE
4	3.93	9.51573849879	41.3	46	41.3	184	42.81878758	DE
12	6.95	18.1556948798	38.28	46	35.6	214	39.94650056	DE
26	7.7	20.5169197975	37.53	46	32.64	253	36.94731265	DE
52	7.42	19.6244379794	37.81	46	32.64	274	37.57747724	DE
156	-9.17	-16.8566176471	54.4	63.4	26.54	298	40.05026114	DE
260	-18.95	-29.5263321907	64.18	79.9	26.54	273	51.21672826	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1734454500	45.23	0	0.00	45.23	45.23	45.23	0
1734368100	45.23	0	0.00	45.23	45.23	45.23	0
1734108900	45.23	-0.17	-0.37	45.23	45.23	45.23	55
1734022500	45.4	-0.6	-1.30	45.4	45.4	45.4	90
1733936100	46	0	0.00	46	46	46	0
1733849700	46	0	0.00	46	46	46	0
1733763300	46	0	0.00	46	46	46	0
1733504100	46	0.4	0.88	46	46	46	20
1733417700	45.6	1.4	3.17	45.1	45.6	45.1	140
1733331300	44.2	0	0.00	44.2	44.2	44.2	0
1733244900	44.2	1.33	3.10	43.94	44.2	43.94	23
1733158500	42.87	0.68	1.61	42.87	42.87	42.87	300
1732899300	42.19	0	0.00	42.19	42.19	42.19	0
1732812900	42.19	0	0.00	42.19	42.19	42.19	0
1732726500	42.19	0.29	0.69	42.19	42.19	42.19	125
1732640100	41.9	-0.67	-1.57	41.9	41.9	41.9	300
1732553700	42.57	0.94	2.26	42.5	42.6	41.8	726
1732294500	41.63	0	0.00	41.63	41.63	41.63	0
1732208100	41.63	0.33	0.80	41.63	41.63	41.63	150
1732121700	41.3	-0.3	-0.72	41.3	41.3	41.3	100
1732035300	41.6	-0.04	-0.10	41.73	41.73	41.6	85
1731948900	41.64	0	0.00	41.64	41.64	41.64	0
1731689700	41.64	1.8	4.52	41	41.64	41	587
1731603300	39.84	-0.12	-0.30	39.84	39.84	39.84	28
1731516900	39.96	0	0.00	39.96	39.96	39.96	0
1731430500	39.96	-0.04	-0.10	40.07	40.1	39.88	121
1731344100	40	0.79	2.01	39.74	40	39.74	185
1731084900	39.21	0	0.00	39.21	39.21	39.21	0
1730998500	39.21	0.59	1.53	39.21	39.21	39.21	251
1730912100	38.62	1.57	4.24	39.37	39.37	38.62	650
1730825700	37.05	0.45	1.23	37.05	37.05	37.05	156
1730739300	36.6	1	2.81	36.6	36.6	36.6	20
1730480100	35.6	0	0.00	35.6	35.6	35.6	0
1730393700	35.6	0	0.00	35.6	35.6	35.6	0
1730307300	35.6	-3.38	-8.67	36.84	36.84	35.6	836
1730220900	38.98	0	0.00	38.98	38.98	38.98	0
1730134500	38.98	-0.77	-1.94	38.98	38.98	38.98	20
1729871700	39.75	0	0.00	39.75	39.75	39.75	0
1729785300	39.75	1.1	2.85	38.4	40	38.4	426
1729698900	38.65	0.05	0.13	38.65	38.65	38.65	400
1729612500	38.6	0	0.00	38.6	38.6	38.6	0
1729526100	38.6	2.2	6.04	38.6	38.6	38.6	30
1729266900	36.4	0	0.00	36.4	36.4	36.4	0
1729180500	36.4	-0.4	-1.09	36.4	36.4	36.4	30
1729094100	36.8	0	0.00	36.8	36.8	36.8	0
1729007700	36.8	0	0.00	36.8	36.8	36.8	0
1728921300	36.8	0	0.00	36.8	36.8	36.8	0
1728662100	36.8	0	0.00	36.8	36.8	36.8	0
1728575700	36.8	-0.92	-2.44	36.73	36.8	36.73	284
1728489300	37.72	0	0.00	37.72	37.72	37.72	0
1728402900	37.72	0	0.00	37.72	37.72	37.72	0
1728316500	37.72	-0.56	-1.46	37.72	37.72	37.72	8
1728057300	38.28	0	0.00	38.28	38.28	38.28	0
1727970900	38.28	0	0.00	38.28	38.28	38.28	0
1727884500	38.28	0	0.00	38.28	38.28	38.28	0
1727798100	38.28	0	0.00	38.28	38.28	38.28	0
1727711700	38.28	1.35	3.66	38.28	38.28	38.28	55
1727452500	36.93	0	0.00	36.93	36.93	36.93	0
1727366100	36.93	0	0.00	36.93	36.93	36.93	0
1727279700	36.93	0	0.00	36.93	36.93	36.93	0
1727193300	36.93	0	0.00	36.93	36.93	36.93	0
1727106900	36.93	0	0.00	36.93	36.93	36.93	0
1726847700	36.93	-0.47	-1.26	36.93	36.93	36.93	1
1726761300	37.4	0	0.00	37.4	37.4	37.4	0
1726674900	37.4	0.05	0.13	37.4	37.4	37.4	20

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Fresenius Medical Care AG (1FME)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Go Ad-Free

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Fresenius Medical Care AG (1FME) Historical

Fresenius Medical Care AG (1FME)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History