Fresenius Medical Care

FMEG
🏛️ germany →
44.66
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 57.40 57.56 56.98 57.14 0.3M
2021-12-29 56.86 57.42 56.60 57.20 0.5M
2021-12-28 56.54 57.10 56.46 56.78 0.2M
2021-12-27 56.36 57.10 56.36 56.50 0.2M
2021-12-23 55.60 56.58 55.46 56.42 0.4M
2021-12-22 54.84 55.44 54.56 55.44 0.5M
2021-12-21 53.50 54.96 53.10 54.70 0.6M
2021-12-20 53.58 53.90 52.06 53.30 0.5M
2021-12-17 53.86 54.70 53.66 54.34 1.2M
2021-12-16 53.44 54.06 53.04 53.94 0.8M
2021-12-15 54.52 54.56 52.86 53.00 0.8M
2021-12-14 54.72 55.26 54.24 54.46 0.6M
2021-12-13 54.10 54.42 53.52 54.40 0.5M
2021-12-10 54.50 54.70 53.52 54.02 0.5M
2021-12-09 55.78 56.14 54.64 54.74 0.7M
2021-12-08 55.98 56.58 55.28 55.50 0.7M
2021-12-07 56.00 56.12 55.38 56.04 0.7M
2021-12-06 54.26 55.94 54.26 55.76 0.7M
2021-12-03 54.12 54.42 53.32 53.92 0.6M
2021-12-02 53.34 53.92 53.06 53.62 0.6M
2021-12-01 52.98 53.82 52.88 53.56 0.7M
2021-11-30 53.18 53.34 52.12 52.78 1.1M
2021-11-29 53.78 53.84 53.06 53.52 0.8M
2021-11-26 54.02 54.10 52.62 53.34 1.1M
2021-11-25 55.62 55.62 54.54 54.72 0.4M
2021-11-24 55.82 56.02 55.12 55.56 0.4M
2021-11-23 55.38 56.22 55.20 55.64 0.5M
2021-11-22 55.70 55.84 54.78 55.68 0.8M
2021-11-19 56.50 56.84 55.14 55.78 0.9M
2021-11-18 56.96 57.04 56.04 56.46 0.6M
2021-11-17 57.92 58.02 56.60 56.96 0.7M
2021-11-16 57.96 58.68 57.90 58.04 0.5M
2021-11-15 57.90 58.10 57.46 58.10 0.5M
2021-11-12 58.26 58.60 57.68 57.96 0.7M
2021-11-11 59.02 59.38 57.62 57.90 0.9M
2021-11-10 58.42 59.18 57.96 58.98 0.5M
2021-11-09 59.68 59.68 58.04 58.34 0.9M
2021-11-08 61.18 61.38 59.92 60.50 0.6M
2021-11-05 59.24 61.96 59.12 61.34 1.0M
2021-11-04 58.32 59.62 58.02 59.26 0.7M
2021-11-03 59.12 59.16 57.32 57.92 1.0M
2021-11-02 58.74 61.56 58.68 59.46 1.1M
2021-11-01 57.78 58.96 57.56 58.90 0.6M
2021-10-29 58.00 58.18 57.32 57.46 1.0M
2021-10-28 59.40 59.94 58.72 59.60 0.4M
2021-10-27 58.96 60.18 58.82 59.64 0.7M
2021-10-26 61.88 61.94 59.06 59.16 1.2M
2021-10-25 61.46 61.90 61.06 61.90 0.4M
2021-10-22 61.80 61.90 61.12 61.26 0.4M
2021-10-21 61.02 61.84 60.84 61.80 0.3M
2021-10-20 60.96 61.44 60.84 61.44 0.4M
2021-10-19 60.58 60.94 60.04 60.90 0.3M
2021-10-18 61.00 61.14 59.92 60.42 0.5M
2021-10-15 61.22 61.28 60.62 61.28 0.4M
2021-10-14 61.00 61.54 60.62 61.24 0.5M
2021-10-13 60.50 60.98 60.28 60.68 0.4M
2021-10-12 60.48 60.94 60.34 60.58 0.5M
2021-10-11 60.36 61.20 60.04 61.00 0.4M
2021-10-08 60.94 60.94 60.06 60.36 0.3M
2021-10-07 60.22 60.54 59.90 60.22 0.3M
2021-10-06 59.98 60.10 59.44 59.72 0.4M
2021-10-05 60.70 61.10 60.10 60.32 0.4M
2021-10-04 60.44 61.74 60.34 60.68 0.4M
2021-10-01 60.38 60.96 59.98 60.60 0.4M
2021-09-30 60.96 61.32 60.42 60.86 0.4M
2021-09-29 61.00 61.10 60.38 60.76 0.3M
2021-09-28 61.10 61.48 60.52 60.70 0.5M
2021-09-27 61.90 62.16 61.18 61.18 0.4M
2021-09-24 61.12 61.68 60.90 61.32 0.4M
2021-09-23 62.64 63.10 61.22 61.26 0.5M
2021-09-22 61.62 62.96 61.58 62.26 0.8M
2021-09-21 60.06 61.94 60.06 61.44 0.5M
2021-09-20 59.54 60.70 59.46 60.54 0.6M
2021-09-17 60.12 60.70 59.86 60.12 1.3M
2021-09-16 60.50 60.50 59.68 59.72 0.5M
2021-09-15 61.72 61.78 59.84 60.10 0.9M
2021-09-14 61.76 62.90 61.76 61.88 0.4M
2021-09-13 61.86 62.82 61.72 61.80 0.4M
2021-09-10 62.28 62.92 61.78 61.78 1.0M
2021-09-09 65.00 65.48 64.84 64.90 0.4M
2021-09-08 65.50 65.56 64.76 65.40 0.4M
2021-09-07 65.60 65.78 65.20 65.78 0.3M
2021-09-06 65.24 65.80 64.96 65.58 0.2M
2021-09-03 65.58 65.60 64.50 65.16 0.3M
2021-09-02 65.34 65.54 64.76 65.54 0.4M
2021-09-01 65.92 66.70 65.30 65.32 0.4M
2021-08-31 65.56 65.58 64.80 65.04 0.5M
2021-08-30 66.18 66.18 65.22 65.50 0.3M
2021-08-27 67.12 67.12 66.06 66.16 0.4M
2021-08-26 67.08 67.74 66.94 67.34 0.4M
2021-08-25 68.44 68.54 66.88 67.32 0.4M
2021-08-24 69.02 69.02 68.14 68.48 0.3M
2021-08-23 68.62 68.84 68.34 68.84 0.3M
2021-08-20 68.60 68.72 67.80 68.22 0.3M
2021-08-19 68.66 68.94 68.28 68.54 0.5M
2021-08-18 69.58 69.96 69.34 69.52 0.3M
2021-08-17 68.92 69.66 68.58 69.58 0.3M
2021-08-16 68.40 69.20 68.30 69.12 0.3M
2021-08-13 68.22 68.90 68.22 68.80 0.3M
2021-08-12 68.48 68.56 67.72 68.34 0.4M
2021-08-11 68.10 68.62 67.70 68.56 0.6M
2021-08-10 67.18 68.48 67.18 68.14 0.4M
2021-08-09 67.02 67.28 66.40 67.04 0.7M
2021-08-06 67.32 67.44 66.82 67.26 0.3M
2021-08-05 67.50 68.08 67.16 67.34 0.5M
2021-08-04 67.50 67.98 66.98 67.52 0.4M
2021-08-03 65.02 67.40 64.84 67.18 0.7M
2021-08-02 66.74 66.74 63.92 64.94 0.9M
2021-07-30 66.50 67.72 64.38 66.54 1.6M
2021-07-29 69.24 69.72 68.72 69.70 0.5M
2021-07-28 68.22 69.28 68.08 69.24 0.3M
2021-07-27 68.46 68.62 67.58 68.46 0.5M
2021-07-26 69.02 69.32 68.70 68.70 0.4M
2021-07-23 69.36 69.60 68.96 69.38 0.4M
2021-07-22 68.40 69.40 68.24 69.24 0.3M
2021-07-21 68.08 68.42 67.18 68.26 0.5M
2021-07-20 68.86 68.86 67.32 67.72 0.4M
2021-07-19 69.48 69.56 68.38 68.70 0.4M
2021-07-16 69.58 69.92 69.36 69.80 0.4M
2021-07-15 70.60 70.60 69.28 69.44 0.3M
2021-07-14 70.20 71.14 70.02 70.96 0.3M
2021-07-13 70.00 70.52 69.76 70.48 0.4M
2021-07-12 68.66 69.94 68.52 69.94 0.3M
2021-07-09 68.42 69.14 68.14 69.00 0.4M
2021-07-08 68.48 68.94 68.22 68.50 0.4M
2021-07-07 67.70 68.82 67.56 68.80 0.4M
2021-07-06 68.18 68.40 67.68 67.70 0.4M
2021-07-05 68.92 69.00 67.90 68.08 0.4M
2021-07-02 70.40 70.64 68.98 69.04 0.5M
2021-07-01 70.16 70.90 69.84 70.60 0.5M
2021-06-30 69.74 70.50 69.56 70.04 0.6M
2021-06-29 70.00 70.50 69.60 69.60 0.4M
2021-06-28 69.82 70.40 69.82 70.24 0.4M
2021-06-25 69.62 70.08 69.62 70.04 0.4M
2021-06-24 68.90 69.90 68.82 69.60 0.5M
2021-06-23 69.40 69.40 68.74 68.74 0.3M
2021-06-22 69.40 69.68 68.86 69.40 0.4M
2021-06-21 69.90 70.24 69.22 69.42 0.7M
2021-06-18 70.22 70.30 69.56 70.14 1.4M
2021-06-17 69.60 70.22 68.98 70.22 0.5M
2021-06-16 69.46 70.62 69.32 69.98 0.7M
2021-06-15 69.44 69.48 68.98 69.36 0.5M
2021-06-14 68.74 69.36 68.62 68.98 0.4M
2021-06-11 68.40 68.80 68.28 68.60 0.4M
2021-06-10 68.24 68.68 68.12 68.40 0.4M
2021-06-09 67.72 68.46 67.60 68.28 0.4M
2021-06-08 67.80 68.16 67.64 67.64 0.5M
2021-06-07 67.40 68.00 67.24 67.90 0.4M
2021-06-04 66.96 67.66 66.96 67.64 0.5M
2021-06-03 65.88 67.02 65.86 66.94 0.5M
2021-06-02 65.12 65.84 65.12 65.76 0.7M
2021-06-01 65.50 66.00 65.26 65.36 0.5M
2021-05-31 65.74 65.84 65.36 65.36 0.2M
2021-05-28 66.18 66.18 65.26 65.78 0.6M
2021-05-27 66.10 66.64 65.88 66.22 1.5M
2021-05-26 66.30 67.14 66.14 66.14 0.6M
2021-05-25 66.70 66.80 65.92 66.06 0.4M
2021-05-21 66.26 66.98 66.08 66.84 0.5M
2021-05-20 66.48 67.88 66.20 67.60 0.7M
2021-05-19 66.40 66.94 65.92 66.46 0.4M
2021-05-18 67.40 67.60 66.58 66.94 0.4M
2021-05-17 66.94 67.60 66.36 67.30 0.5M
2021-05-14 66.68 67.14 66.48 67.14 0.7M
2021-05-13 65.52 66.90 65.04 66.72 0.5M
2021-05-12 64.62 65.96 64.62 65.76 0.7M
2021-05-11 64.44 64.74 63.94 64.72 0.8M
2021-05-10 64.92 65.00 64.20 64.90 0.5M
2021-05-07 64.32 65.00 64.24 64.64 0.6M
2021-05-06 66.02 66.38 62.08 64.18 1.1M
2021-05-05 66.56 67.00 65.86 66.08 0.6M
2021-05-04 67.00 67.00 66.16 66.42 0.6M
2021-05-03 66.64 67.08 66.00 66.84 0.4M
2021-04-30 65.56 66.60 65.46 66.16 0.7M
2021-04-29 65.24 65.64 65.00 65.26 0.5M
2021-04-28 65.52 65.76 64.80 65.10 0.5M
2021-04-27 65.22 66.12 65.06 65.34 0.8M
2021-04-26 65.14 65.44 64.78 65.30 0.6M
2021-04-23 65.60 65.98 64.72 65.26 0.5M
2021-04-22 65.12 65.96 64.90 65.90 0.5M
2021-04-21 64.34 65.12 63.84 65.02 0.7M
2021-04-20 64.06 64.22 63.62 64.04 0.5M
2021-04-19 63.54 64.58 63.46 64.22 0.6M
2021-04-16 63.30 63.40 62.76 63.38 0.6M
2021-04-15 63.06 63.40 62.76 63.30 0.6M
2021-04-14 63.20 63.64 62.90 63.14 0.5M
2021-04-13 63.84 63.88 63.22 63.44 0.5M
2021-04-12 63.40 63.84 63.06 63.70 0.3M
2021-04-09 63.10 63.48 62.96 63.44 0.4M
2021-04-08 62.84 63.44 62.76 63.00 0.5M
2021-04-07 62.90 63.46 62.68 62.68 0.5M
2021-04-06 63.26 63.82 63.00 63.00 0.5M
2021-04-01 62.76 63.18 62.46 62.78 0.5M
2021-03-31 62.94 63.32 62.58 62.72 0.6M
2021-03-30 63.98 64.04 63.04 63.04 0.4M
2021-03-29 63.40 64.02 63.20 63.84 0.5M
2021-03-26 62.56 63.84 62.48 63.42 0.7M
2021-03-25 61.52 62.74 61.26 62.40 0.5M
2021-03-24 61.70 61.72 61.10 61.50 0.5M
2021-03-23 61.18 61.96 60.90 61.86 0.4M
2021-03-22 61.56 61.58 60.86 61.24 0.5M
2021-03-19 61.50 61.78 61.24 61.58 1.5M
2021-03-18 60.92 61.84 60.68 61.54 0.7M
2021-03-17 61.12 61.14 60.24 60.78 0.8M
2021-03-16 60.88 61.74 60.26 61.26 0.7M
2021-03-15 61.00 61.26 60.34 60.76 0.6M
2021-03-12 61.14 61.30 60.46 60.94 0.6M
2021-03-11 61.18 61.40 60.04 61.34 1.1M
2021-03-10 59.50 61.04 59.24 60.84 1.1M
2021-03-09 58.76 59.76 58.30 59.40 1.0M
2021-03-08 57.78 59.22 57.74 58.70 0.9M
2021-03-05 57.58 57.60 56.84 57.20 0.8M
2021-03-04 57.30 58.16 57.14 57.76 0.6M
2021-03-03 58.66 59.20 57.42 57.70 0.7M
2021-03-02 58.16 58.78 58.02 58.40 0.7M
2021-03-01 58.16 58.64 57.80 58.18 0.7M
2021-02-26 57.76 57.76 56.90 57.36 1.3M
2021-02-25 58.38 58.38 57.34 58.02 0.8M
2021-02-24 57.68 58.68 57.12 57.86 0.8M
2021-02-23 58.00 58.60 57.24 58.02 1.0M
2021-02-22 58.90 58.90 58.04 58.36 0.8M
2021-02-19 59.56 60.08 59.08 59.10 0.8M
2021-02-18 61.14 61.26 59.52 59.90 1.2M
2021-02-17 61.06 61.94 60.52 60.98 0.9M
2021-02-16 61.54 62.48 61.28 61.62 1.1M
2021-02-15 61.30 61.70 60.96 61.40 0.7M
2021-02-12 60.00 61.38 59.00 61.38 1.6M
2021-02-11 58.62 60.26 58.52 60.04 1.8M
2021-02-10 56.80 58.24 56.64 58.16 1.6M
2021-02-09 56.56 56.64 55.82 56.50 1.0M
2021-02-08 57.06 57.20 56.50 56.52 0.8M
2021-02-05 56.96 57.48 56.48 56.76 1.3M
2021-02-04 56.60 57.06 55.96 56.98 2.5M
2021-02-03 58.28 59.84 56.76 57.30 2.9M
2021-02-02 58.32 58.34 55.18 57.94 6.1M
2021-02-01 65.04 65.54 63.92 64.60 1.3M
2021-01-29 66.80 67.06 65.94 66.80 1.2M
2021-01-28 68.84 69.18 67.28 68.86 0.5M
2021-01-27 69.34 70.06 68.84 69.22 0.7M
2021-01-26 68.62 69.80 68.40 69.50 0.5M
2021-01-25 69.54 69.70 68.04 68.98 0.5M
2021-01-22 68.56 69.40 68.38 69.22 0.6M
2021-01-21 68.82 69.02 68.18 68.76 0.5M
2021-01-20 68.34 68.98 68.02 68.72 0.4M
2021-01-19 68.12 68.70 67.96 68.36 0.5M
2021-01-18 68.62 68.84 67.40 67.54 0.5M
2021-01-15 68.44 68.88 68.14 68.78 0.7M
2021-01-14 69.06 69.08 67.88 68.98 0.9M
2021-01-13 68.90 69.40 68.50 69.06 0.7M
2021-01-12 69.40 69.66 68.82 69.00 0.7M
2021-01-11 69.14 69.50 68.50 69.08 1.2M
2021-01-08 70.02 70.58 69.50 70.52 0.6M
2021-01-07 70.50 70.58 69.28 69.30 0.5M
2021-01-06 70.08 70.42 69.12 70.12 0.6M
2021-01-05 69.00 70.52 69.00 69.94 0.6M
2021-01-04 68.88 70.08 68.86 69.54 0.6M