Fresenius Medical Care AG & Co KGaA (A255DV)
TG
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 | 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734038820 | 96.1 | 0.1 | 0.10 | 96.1 | 96.1 | 96.1 | 50000 |
| 1733952420 | 96 | 0 | 0.00 | 96 | 96 | 96 | 0 |
| 1733866020 | 96 | 0 | 0.00 | 96 | 96 | 96 | 0 |
| 1733779620 | 96 | 0 | 0.00 | 96 | 96 | 96 | 0 |
| 1733520420 | 96 | 0 | 0.00 | 96 | 96 | 96 | 0 |
| 1733434020 | 96 | -0.05 | -0.05 | 96.058 | 96.063 | 96 | 100000 |
| 1733347620 | 96.048 | 0 | 0.00 | 96.048 | 96.048 | 96.048 | 0 |
| 1733261220 | 96.048 | 0 | 0.00 | 96.048 | 96.048 | 96.048 | 0 |
| 1733174820 | 96.048 | 0 | 0.00 | 96.048 | 96.048 | 96.048 | 0 |
| 1732915620 | 96.048 | 0 | 0.00 | 96.048 | 96.048 | 96.048 | 0 |
| 1732829220 | 96.048 | 0.23 | 0.24 | 96.048 | 96.048 | 96.048 | 10000 |
| 1732742820 | 95.815 | 0 | 0.00 | 95.815 | 95.815 | 95.815 | 0 |
| 1732656420 | 95.815 | -0.08 | -0.08 | 95.815 | 95.815 | 95.815 | 5000 |
| 1732570020 | 95.894 | 0 | 0.00 | 95.894 | 95.894 | 95.894 | 0 |
| 1732310820 | 95.894 | 0 | 0.00 | 95.894 | 95.894 | 95.894 | 0 |
| 1732224420 | 95.894 | 0.26 | 0.27 | 95.894 | 95.894 | 95.894 | 20000 |
| 1732138020 | 95.634 | -0.4 | -0.42 | 95.634 | 95.634 | 95.634 | 3000 |
| 1732051560 | 96.037 | 0 | 0.00 | 96.037 | 96.037 | 96.037 | 0 |
| 1731965160 | 96.037 | 0 | 0.00 | 96.037 | 96.037 | 96.037 | 0 |
| 1731705960 | 96.037 | -0.05 | -0.05 | 96.069 | 96.069 | 96.037 | 50000 |
| 1731619560 | 96.085 | 0.45 | 0.47 | 96.085 | 96.085 | 96.085 | 50000 |
| 1731533220 | 95.639 | 0 | 0.00 | 95.639 | 95.639 | 95.639 | 0 |
| 1731446820 | 95.639 | -0.32 | -0.33 | 95.639 | 95.639 | 95.639 | 10000 |
| 1731360420 | 95.957 | 0.23 | 0.24 | 95.957 | 95.957 | 95.957 | 3000 |
| 1731101160 | 95.728 | 0 | 0.00 | 95.728 | 95.728 | 95.728 | 0 |
| 1731014760 | 95.728 | 0.53 | 0.56 | 95.728 | 95.728 | 95.728 | 15000 |
| 1730928360 | 95.196 | 0 | 0.00 | 95.196 | 95.196 | 95.196 | 0 |
| 1730841960 | 95.196 | 0 | 0.00 | 95.196 | 95.196 | 95.196 | 0 |
| 1730755560 | 95.196 | -0.9 | -0.94 | 95.196 | 95.196 | 95.196 | 11000 |
| 1730496360 | 96.1 | 0 | 0.00 | 96.1 | 96.1 | 96.1 | 0 |
| 1730409960 | 96.1 | 0 | 0.00 | 96.1 | 96.1 | 96.1 | 0 |
| 1730323560 | 96.1 | 0 | 0.00 | 96.1 | 96.1 | 96.1 | 0 |
| 1730237160 | 96.1 | 0.41 | 0.43 | 96 | 96.1 | 96 | 10000 |
| 1730147160 | 95.692 | 0 | 0.00 | 95.692 | 95.692 | 95.692 | 0 |
| 1729887960 | 95.692 | 0 | 0.00 | 95.692 | 95.692 | 95.692 | 0 |
| 1729801560 | 95.692 | 0 | 0.00 | 95.692 | 95.692 | 95.692 | 0 |
| 1729715160 | 95.692 | 0 | 0.00 | 95.692 | 95.692 | 95.692 | 0 |
| 1729628760 | 95.692 | 0 | 0.00 | 95.692 | 95.692 | 95.692 | 0 |
| 1729542360 | 95.692 | 0.27 | 0.28 | 95.692 | 95.692 | 95.692 | 17000 |
| 1729283160 | 95.422 | -0.27 | -0.28 | 95.422 | 95.422 | 95.422 | 25000 |
| 1729196760 | 95.688 | 0.2 | 0.21 | 95.688 | 95.688 | 95.688 | 35000 |
| 1729110360 | 95.49 | 0 | 0.00 | 95.49 | 95.49 | 95.49 | 0 |
| 1729023960 | 95.49 | 0 | 0.00 | 95.49 | 95.49 | 95.49 | 0 |
| 1728937560 | 95.49 | 0 | 0.00 | 95.49 | 95.49 | 95.49 | 0 |
| 1728678360 | 95.49 | 0 | 0.00 | 95.49 | 95.49 | 95.49 | 0 |
| 1728591960 | 95.49 | -0.38 | -0.39 | 95.49 | 95.49 | 95.49 | 25000 |
| 1728457200 | 95.866 | 0 | 0.00 | 95.866 | 95.866 | 95.866 | 0 |
| 1728370800 | 95.866 | 0 | 0.00 | 95.866 | 95.866 | 95.866 | 0 |
| 1728284400 | 95.866 | 0 | 0.00 | 95.866 | 95.866 | 95.866 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
