Fresenius Medical Care AG (1FME)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.42 | -0.949581731856 | 44.23 | 44.82 | 43.71 | 66 | 44.80241206 | DE |
| 4 | -1.16 | -2.57949744274 | 44.97 | 47.25 | 41.01 | 127 | 45.40845874 | DE |
| 12 | -0.59 | -1.32882882883 | 44.4 | 48.85 | 41.01 | 147 | 45.42898466 | DE |
| 26 | 6.41 | 17.1390374332 | 37.4 | 48.85 | 35.6 | 175 | 42.12121406 | DE |
| 52 | 8.81 | 25.1714285714 | 35 | 48.85 | 32.64 | 250 | 38.74622106 | DE |
| 156 | -15.43 | -26.0465901418 | 59.24 | 63.4 | 26.54 | 279 | 36.93568641 | DE |
| 260 | -11.57 | -20.8920187793 | 55.38 | 79.9 | 26.54 | 273 | 50.16045824 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741971300 | 43.71 | -1.11 | -2.48 | 43.71 | 43.71 | 43.71 | 4 |
| 1741884900 | 44.82 | 0 | 0.00 | 44.82 | 44.82 | 44.82 | 0 |
| 1741798500 | 44.82 | 0 | 0.00 | 44.82 | 44.82 | 44.82 | 183 |
| 1741712100 | 44.82 | 0.25 | 0.56 | 44.82 | 44.82 | 44.82 | 2 |
| 1741625700 | 44.57 | 0.62 | 1.41 | 44.23 | 44.57 | 44.23 | 14 |
| 1741366500 | 43.95 | 0 | 0.00 | 43.95 | 43.95 | 43.95 | 0 |
| 1741280100 | 43.95 | 0 | 0.00 | 43.95 | 43.95 | 43.95 | 0 |
| 1741193700 | 43.95 | 0.98 | 2.28 | 44.05 | 44.05 | 43.95 | 110 |
| 1741107300 | 42.97 | -4.28 | -9.06 | 44.43 | 44.43 | 42.97 | 105 |
| 1741020900 | 47.25 | 0.41 | 0.88 | 46.61 | 47.25 | 46.6 | 486 |
| 1740761700 | 46.84 | 1.88 | 4.18 | 46.17 | 46.84 | 46.17 | 58 |
| 1740675300 | 44.96 | 0 | 0.00 | 44.96 | 44.96 | 44.96 | 0 |
| 1740588900 | 44.96 | 0.29 | 0.65 | 44.96 | 44.96 | 44.96 | 63 |
| 1740502500 | 44.67 | 0.61 | 1.38 | 41.01 | 44.74 | 41.01 | 27 |
| 1740416100 | 44.06 | 0 | 0.00 | 44.06 | 44.06 | 44.06 | 0 |
| 1740156900 | 44.06 | 0 | 0.00 | 44.06 | 44.06 | 44.06 | 0 |
| 1740070500 | 44.06 | -1.22 | -2.69 | 44.29 | 44.29 | 44.06 | 2 |
| 1739984100 | 45.28 | 0.47 | 1.05 | 45.28 | 45.28 | 45.28 | 6 |
| 1739897700 | 44.81 | 0.1 | 0.22 | 44.81 | 44.81 | 44.81 | 242 |
| 1739811300 | 44.71 | 0 | 0.00 | 44.71 | 44.71 | 44.71 | 0 |
| 1739552100 | 44.71 | -2.48 | -5.26 | 44.97 | 44.97 | 44.71 | 350 |
| 1739465700 | 47.19 | 0 | 0.00 | 47.19 | 47.19 | 47.19 | 0 |
| 1739379300 | 47.19 | 0 | 0.00 | 47.19 | 47.19 | 47.19 | 0 |
| 1739292900 | 47.19 | 0 | 0.00 | 47.19 | 47.19 | 47.19 | 0 |
| 1739206500 | 47.19 | 0 | 0.00 | 47.24 | 47.24 | 47.19 | 35 |
| 1738947300 | 47.19 | 0 | 0.00 | 47.19 | 47.19 | 47.19 | 0 |
| 1738860900 | 47.19 | 0 | 0.00 | 47.19 | 47.19 | 47.19 | 0 |
| 1738774500 | 47.19 | -1.11 | -2.30 | 48.85 | 48.85 | 47.19 | 219 |
| 1738688100 | 48.3 | 0 | 0.00 | 48.3 | 48.3 | 48.3 | 0 |
| 1738601700 | 48.3 | 0 | 0.00 | 48.3 | 48.3 | 48.3 | 0 |
| 1738342500 | 48.3 | 0 | 0.00 | 48.3 | 48.3 | 48.3 | 0 |
| 1738256100 | 48.3 | 2.14 | 4.64 | 48.27 | 48.3 | 48.27 | 191 |
| 1738169700 | 46.16 | 0 | 0.00 | 46.16 | 46.16 | 46.16 | 0 |
| 1738083300 | 46.16 | -0.34 | -0.73 | 46.78 | 46.78 | 46.16 | 700 |
| 1737996900 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 0 |
| 1737737700 | 46.5 | -0.11 | -0.24 | 46.48 | 46.5 | 46.48 | 172 |
| 1737651300 | 46.61 | 2.96 | 6.78 | 46.61 | 46.61 | 46.61 | 32 |
| 1737564900 | 43.65 | 0 | 0.00 | 43.65 | 43.65 | 43.65 | 0 |
| 1737478500 | 43.65 | -0.81 | -1.82 | 43.65 | 43.65 | 43.65 | 30 |
| 1737392100 | 44.46 | 0.27 | 0.61 | 44.46 | 44.46 | 44.46 | 50 |
| 1737132900 | 44.19 | 0 | 0.00 | 44.19 | 44.19 | 44.19 | 0 |
| 1737046500 | 44.19 | 0.09 | 0.20 | 44.19 | 44.19 | 44.19 | 3 |
| 1736960100 | 44.1 | 0.11 | 0.25 | 44.1 | 44.1 | 44.1 | 35 |
| 1736873700 | 43.99 | 0 | 0.00 | 43.99 | 43.99 | 43.99 | 0 |
| 1736787300 | 43.99 | -0.09 | -0.20 | 43.8 | 43.99 | 43.48 | 489 |
| 1736528100 | 44.08 | 0 | 0.00 | 44.08 | 44.08 | 44.08 | 0 |
| 1736441700 | 44.08 | 0 | 0.00 | 44.08 | 44.08 | 44.08 | 0 |
| 1736355300 | 44.08 | 0.48 | 1.10 | 44.08 | 44.08 | 44.08 | 30 |
| 1736268900 | 43.6 | 0 | 0.00 | 43.6 | 43.6 | 43.6 | 0 |
| 1736182500 | 43.6 | -0.17 | -0.39 | 43.6 | 43.6 | 43.6 | 90 |
| 1735923300 | 43.77 | 0 | 0.00 | 43.77 | 43.77 | 43.77 | 0 |
| 1735836900 | 43.77 | 0 | 0.00 | 43.77 | 43.77 | 43.77 | 0 |
| 1735577700 | 43.77 | 0 | 0.00 | 43.77 | 43.77 | 43.77 | 0 |
| 1735318500 | 43.77 | -0.63 | -1.42 | 44.11 | 44.14 | 43.77 | 382 |
| 1734972900 | 44.4 | -0.83 | -1.84 | 44.4 | 44.4 | 44.4 | 1 |
| 1734713700 | 45.23 | 0 | 0.00 | 45.23 | 45.23 | 45.23 | 0 |
| 1734627300 | 45.23 | 0 | 0.00 | 45.23 | 45.23 | 45.23 | 0 |
| 1734540900 | 45.23 | 0 | 0.00 | 45.23 | 45.23 | 45.23 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
