Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fresenius Medical Care Ag & CO Kgaa (OP: FMCQF )

42.74 UNCHANGED
Last Price Updated: 12:03 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 72.92 72.92 72.92 0 -1.93(-2.58%)
May 28, 2019 74.85 74.85 74.85 0 -2.25(-2.92%)
May 24, 2019 77.10 77.10 77.10 2,131 +0.00(+0.00%)
May 22, 2019 77.10 77.10 77.10 0 +0.22(+0.29%)
May 21, 2019 76.87 76.88 76.87 76.88 150,000 -0.12(-0.16%)
May 17, 2019 77.00 77.00 77.00 0 -4.95(-6.04%)
May 10, 2019 81.95 81.95 81.95 0 -0.05(-0.06%)
May 09, 2019 81.95 82.00 81.95 82.00 700 -1.85(-2.21%)
May 02, 2019 83.85 83.85 83.85 0 +5.30(+6.75%)
Apr 30, 2019 78.55 78.55 78.55 0 +0.00(+0.00%)
Apr 25, 2019 78.55 78.55 78.55 0 +0.00(+0.00%)
Apr 22, 2019 78.55 78.55 78.55 0 -0.27(-0.34%)
Apr 18, 2019 78.80 78.83 78.80 78.82 75,000 -1.82(-2.25%)
Apr 17, 2019 80.64 80.64 80.64 80.64 59,600 -2.46(-2.97%)
Apr 16, 2019 83.10 83.10 83.10 83.10 200 +0.26(+0.31%)
Apr 15, 2019 83.25 83.25 82.84 82.84 261 -0.76(-0.90%)
Apr 12, 2019 83.60 83.60 83.60 12,500 +0.00(+0.00%)
Apr 11, 2019 83.60 83.60 83.60 83.60 62,700 +0.63(+0.76%)
Apr 10, 2019 82.94 82.97 82.94 82.97 70,000 +0.58(+0.71%)
Apr 09, 2019 82.39 82.39 82.39 350 +0.00(+0.00%)
Apr 05, 2019 82.39 82.39 82.39 0 -0.36(-0.44%)
Apr 04, 2019 82.75 82.75 82.75 82.75 200 -0.35(-0.42%)
Apr 03, 2019 83.50 83.53 83.10 83.10 220,200 +1.61(+1.98%)
Apr 01, 2019 81.49 81.49 81.49 0 +0.86(+1.07%)
Mar 29, 2019 80.60 80.63 80.60 80.63 200,000 -0.47(-0.58%)
Mar 20, 2019 81.10 81.10 81.10 0 +2.27(+2.87%)
Mar 14, 2019 78.83 78.83 78.83 0 +0.00(+0.00%)
Mar 13, 2019 78.83 78.83 78.83 78.83 1,270 +4.77(+6.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.