Fresenius Medical Care AG & Co KGaA (A255DV)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741814820 | 96.571 | 0 | 0.00 | 96.571 | 96.571 | 96.571 | 0 |
| 1741728420 | 96.571 | 0.01 | 0.01 | 96.577 | 96.577 | 96.571 | 82000 |
| 1741642020 | 96.562 | -0.12 | -0.12 | 96.562 | 96.562 | 96.562 | 10000 |
| 1741382820 | 96.681 | 0 | 0.00 | 96.681 | 96.681 | 96.681 | 0 |
| 1741296420 | 96.681 | 0 | 0.00 | 96.681 | 96.681 | 96.681 | 0 |
| 1741210020 | 96.681 | -0.56 | -0.58 | 96.681 | 96.681 | 96.681 | 5000 |
| 1741123620 | 97.245 | 0 | 0.00 | 97.245 | 97.245 | 97.245 | 0 |
| 1741037220 | 97.245 | 0.6 | 0.62 | 97.245 | 97.245 | 97.245 | 11000 |
| 1740778020 | 96.646 | 0 | 0.00 | 96.646 | 96.646 | 96.646 | 0 |
| 1740691620 | 96.646 | 0 | 0.00 | 96.646 | 96.646 | 96.646 | 0 |
| 1740605220 | 96.646 | 0.03 | 0.03 | 96.646 | 96.646 | 96.646 | 42000 |
| 1740518820 | 96.614 | 0.07 | 0.07 | 96.614 | 96.614 | 96.614 | 32000 |
| 1740432420 | 96.544 | 0 | 0.00 | 96.544 | 96.544 | 96.544 | 0 |
| 1740173220 | 96.544 | 0 | 0.00 | 96.544 | 96.544 | 96.544 | 0 |
| 1740086820 | 96.544 | 0 | 0.00 | 96.544 | 96.544 | 96.544 | 0 |
| 1740000420 | 96.544 | 0 | 0.00 | 96.544 | 96.544 | 96.544 | 0 |
| 1739914020 | 96.544 | 0 | 0.00 | 96.544 | 96.544 | 96.544 | 0 |
| 1739827620 | 96.544 | 0.16 | 0.16 | 96.544 | 96.544 | 96.544 | 10000 |
| 1739568420 | 96.388 | 0 | 0.00 | 96.388 | 96.388 | 96.388 | 0 |
| 1739482020 | 96.388 | 0 | 0.00 | 96.388 | 96.388 | 96.388 | 0 |
| 1739395620 | 96.388 | -0.21 | -0.22 | 96.388 | 96.388 | 96.388 | 40000 |
| 1739309220 | 96.599 | 0.16 | 0.17 | 96.599 | 96.599 | 96.599 | 31000 |
| 1739222820 | 96.436 | 0 | 0.00 | 96.436 | 96.436 | 96.436 | 0 |
| 1738963620 | 96.436 | 0 | 0.00 | 96.436 | 96.436 | 96.436 | 0 |
| 1738877220 | 96.436 | 0 | 0.00 | 96.436 | 96.436 | 96.436 | 0 |
| 1738790820 | 96.436 | 0 | 0.00 | 96.436 | 96.436 | 96.436 | 0 |
| 1738704420 | 96.436 | 0.06 | 0.06 | 96.436 | 96.436 | 96.436 | 5000 |
| 1738618020 | 96.381 | 0 | 0.00 | 96.381 | 96.381 | 96.381 | 0 |
| 1738358820 | 96.381 | 0.18 | 0.19 | 96.381 | 96.381 | 96.381 | 1000 |
| 1738272420 | 96.201 | 0.23 | 0.24 | 96.201 | 96.201 | 96.201 | 10000 |
| 1738186020 | 95.97 | 0 | 0.00 | 95.97 | 95.97 | 95.97 | 0 |
| 1738099620 | 95.97 | 0 | 0.00 | 95.97 | 95.97 | 95.97 | 0 |
| 1738013220 | 95.97 | 0.09 | 0.10 | 95.97 | 95.97 | 95.97 | 40000 |
| 1737754020 | 95.876 | -0.16 | -0.17 | 95.876 | 95.876 | 95.876 | 10000 |
| 1737667620 | 96.04 | 0 | 0.00 | 96.04 | 96.04 | 96.04 | 0 |
| 1737581220 | 96.04 | 0 | 0.00 | 96.04 | 96.04 | 96.04 | 20000 |
| 1737494820 | 96.04 | 0.19 | 0.20 | 96.04 | 96.04 | 96.04 | 200000 |
| 1737408420 | 95.85 | 0 | 0.00 | 95.85 | 95.85 | 95.85 | 0 |
| 1737149220 | 95.85 | 0 | 0.00 | 95.85 | 95.85 | 95.85 | 0 |
| 1737062820 | 95.85 | 0 | 0.00 | 95.85 | 95.85 | 95.85 | 0 |
| 1736976420 | 95.85 | 0 | 0.00 | 95.85 | 95.85 | 95.85 | 0 |
| 1736890020 | 95.85 | 0 | 0.00 | 95.85 | 95.85 | 95.85 | 0 |
| 1736803620 | 95.85 | 0 | 0.00 | 95.85 | 95.85 | 95.85 | 0 |
| 1736544420 | 95.85 | 0 | 0.00 | 95.85 | 95.85 | 95.85 | 0 |
| 1736458020 | 95.85 | 0 | 0.00 | 95.85 | 95.85 | 95.85 | 0 |
| 1736371620 | 95.85 | -0.15 | -0.16 | 95.789 | 95.85 | 95.789 | 21000 |
| 1736285220 | 96.001 | 0 | 0.00 | 96.001 | 96.001 | 96.001 | 0 |
| 1736198820 | 96.001 | -0.23 | -0.23 | 96.001 | 96.001 | 96.001 | 7000 |
| 1735939620 | 96.226 | 0 | 0.00 | 96.226 | 96.226 | 96.226 | 0 |
| 1735853220 | 96.226 | 0.2 | 0.20 | 96.2 | 96.226 | 96.2 | 53000 |
| 1735594020 | 96.03 | 0 | 0.00 | 96.03 | 96.03 | 96.03 | 0 |
| 1735334820 | 96.03 | 0 | 0.00 | 96.03 | 96.03 | 96.03 | 0 |
| 1734989220 | 96.03 | -0.22 | -0.23 | 96.03 | 96.03 | 96.03 | 10000 |
| 1734730020 | 96.253 | 0 | 0.00 | 96.253 | 96.253 | 96.253 | 0 |
| 1734643620 | 96.253 | 0 | 0.00 | 96.253 | 96.253 | 96.253 | 0 |
| 1734557220 | 96.253 | 0.15 | 0.16 | 96.253 | 96.253 | 96.253 | 13000 |
| 1734470820 | 96.1 | 0 | 0.00 | 96.1 | 96.1 | 96.1 | 0 |
| 1734384420 | 96.1 | 0 | 0.00 | 96.726 | 96.726 | 96.1 | 15000 |
| 1734125220 | 96.1 | 0 | 0.00 | 96.1 | 96.1 | 96.1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
