Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Fresenius Medical Care AG | FME | Tradegate | Ordinary Share |
| Price Change | Price Change % | Share Price | Last Trade | |
|---|---|---|---|---|
| 1.47 | 3.79% | 40.26 | 04:45:13 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 38.96 | 38.75 | 40.28 | 38.79 |
FME Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 40.90 | 40.90 | 36.60 | 38.04 | 21,547 | -0.64 | -1.56% |
| 1 Month | 35.30 | 40.90 | 34.57 | 37.92 | 14,135 | 4.96 | 14.05% |
| 3 Months | 38.75 | 41.44 | 33.88 | 36.81 | 16,829 | 1.51 | 3.90% |
| 6 Months | 32.11 | 41.44 | 30.81 | 36.98 | 16,595 | 8.15 | 25.38% |
| 1 Year | 42.34 | 49.62 | 30.23 | 43.60 | 147,790 | -2.08 | -4.91% |
| 3 Years | 64.92 | 71.14 | 25.95 | 46.97 | 492,427 | -24.66 | -37.99% |
| 5 Years | 73.80 | 81.10 | 25.95 | 57.31 | 639,159 | -33.54 | -45.45% |
FME 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 38.67 | 0.09 | 0.23% | 38.78 | 39.04 | 38.51 | 2,371 |
| May 08 2024 | 38.58 | 1.15 | 3.07% | 37.42 | 39.00 | 37.31 | 24,216 |
| May 07 2024 | 37.43 | -2.34 | -5.88% | 39.30 | 39.30 | 36.60 | 63,315 |
| May 06 2024 | 39.77 | 0.61 | 1.56% | 39.27 | 40.13 | 38.98 | 7,264 |
| May 03 2024 | 39.16 | -1.05 | -2.61% | 40.90 | 40.90 | 39.16 | 10,570 |
| May 02 2024 | 40.21 | 0.89 | 2.26% | 39.32 | 40.63 | 39.32 | 13,089 |
| Apr 30 2024 | 39.32 | 0.54 | 1.39% | 38.51 | 39.69 | 38.38 | 9,567 |
| Apr 29 2024 | 38.78 | 1.18 | 3.14% | 37.48 | 38.82 | 37.30 | 7,753 |
| Apr 26 2024 | 37.60 | -0.34 | -0.90% | 37.77 | 38.02 | 37.35 | 3,700 |
| Apr 25 2024 | 37.94 | -0.78 | -2.01% | 38.92 | 38.94 | 37.63 | 5,517 |
| Apr 24 2024 | 38.72 | -1.55 | -3.85% | 40.28 | 40.28 | 38.72 | 12,599 |
| Apr 23 2024 | 40.27 | 1.40 | 3.60% | 39.07 | 40.31 | 39.01 | 15,258 |
| Apr 22 2024 | 38.87 | 2.19 | 5.97% | 36.67 | 39.40 | 36.67 | 34,247 |
| Apr 19 2024 | 36.68 | 0.19 | 0.52% | 35.87 | 36.75 | 35.71 | 9,562 |
| Apr 18 2024 | 36.49 | 0.86 | 2.41% | 35.51 | 36.50 | 35.51 | 8,326 |
| Apr 17 2024 | 35.63 | 0.64 | 1.83% | 34.98 | 35.77 | 34.98 | 4,525 |
| Apr 16 2024 | 34.99 | -0.37 | -1.05% | 35.31 | 35.58 | 34.88 | 7,968 |
| Apr 15 2024 | 35.36 | 0.70 | 2.02% | 35.02 | 35.56 | 34.89 | 14,180 |
| Apr 12 2024 | 34.66 | -0.64 | -1.81% | 35.30 | 36.00 | 34.57 | 14,533 |
| Apr 11 2024 | 35.30 | -0.16 | -0.45% | 35.71 | 35.91 | 35.15 | 4,025 |
| Apr 10 2024 | 35.46 | -0.02 | -0.06% | 35.36 | 36.25 | 35.36 | 15,417 |
