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
2022-12-30 30.46 30.96 30.45 30.57 0.3M
2022-12-29 29.60 30.32 29.40 30.32 0.3M
2022-12-28 29.68 29.93 29.61 29.63 0.2M
2022-12-27 30.02 30.08 29.64 29.70 0.3M
2022-12-23 29.39 29.92 29.36 29.88 0.3M
2022-12-22 29.70 29.95 29.16 29.26 0.4M
2022-12-21 29.22 29.75 29.22 29.75 0.3M
2022-12-20 29.40 29.44 28.96 29.11 0.4M
2022-12-19 29.52 29.82 29.40 29.52 0.4M
2022-12-16 29.86 30.00 29.09 29.37 1.7M
2022-12-15 30.32 30.42 29.88 30.02 0.8M
2022-12-14 30.25 30.58 30.00 30.54 0.4M
2022-12-13 29.84 30.82 29.54 30.39 0.5M
2022-12-12 30.14 30.23 29.35 29.70 0.4M
2022-12-09 30.34 30.48 30.10 30.34 0.5M
2022-12-08 30.30 30.48 29.77 30.34 0.4M
2022-12-07 29.83 30.39 29.80 30.20 0.9M
2022-12-06 30.89 30.96 29.43 29.83 1.5M
2022-12-05 30.99 31.14 30.46 30.97 0.8M
2022-12-02 30.26 31.10 30.20 31.08 0.7M
2022-12-01 29.82 30.57 29.66 30.33 0.6M
2022-11-30 29.84 30.16 29.59 29.72 1.4M
2022-11-29 29.67 30.15 29.60 29.66 0.5M
2022-11-28 30.00 30.45 29.74 29.79 0.6M
2022-11-25 29.63 30.04 29.40 29.92 0.6M
2022-11-24 29.35 29.94 29.31 29.72 0.2M
2022-11-23 28.83 29.33 28.56 29.32 0.6M
2022-11-22 29.34 29.84 28.83 28.92 0.9M
2022-11-21 29.60 29.71 29.32 29.41 0.5M
2022-11-18 29.22 29.98 28.97 29.84 0.7M
2022-11-17 29.55 29.67 28.87 29.20 0.7M
2022-11-16 29.87 30.25 29.28 29.55 0.7M
2022-11-15 29.74 30.78 29.57 30.17 0.8M
2022-11-14 29.79 30.33 29.60 29.97 0.6M
2022-11-11 29.21 29.76 28.91 29.58 1.0M
2022-11-10 28.01 29.17 27.55 28.97 1.0M
2022-11-09 28.42 28.42 27.65 28.17 0.6M
2022-11-08 28.63 28.72 28.16 28.52 0.5M
2022-11-07 28.41 28.73 27.76 28.56 0.8M
2022-11-04 28.10 29.10 28.06 28.64 0.7M
2022-11-03 28.40 28.96 27.52 28.39 1.2M
2022-11-02 27.54 28.55 27.38 28.55 1.1M
2022-11-01 27.50 27.87 26.45 27.72 1.5M
2022-10-31 26.01 28.18 25.95 27.98 2.5M
2022-10-28 28.52 28.85 26.26 26.26 2.3M
2022-10-27 28.41 29.60 28.36 28.82 0.9M
2022-10-26 27.63 28.86 27.61 28.60 0.6M
2022-10-25 27.54 28.35 27.32 28.24 0.7M
2022-10-24 27.56 27.62 27.12 27.45 0.8M
2022-10-21 27.67 28.02 27.33 27.52 0.9M
2022-10-20 28.03 28.19 27.59 27.82 0.8M
2022-10-19 27.62 29.88 27.30 28.12 1.7M
2022-10-18 27.74 27.88 27.31 27.58 0.7M
2022-10-17 27.40 27.82 27.02 27.64 0.8M
2022-10-14 27.60 27.64 26.60 27.38 0.9M
2022-10-13 26.39 27.19 26.30 27.16 1.0M
2022-10-12 27.18 27.22 26.55 26.55 0.8M
2022-10-11 26.46 27.29 26.46 27.22 0.7M
2022-10-10 26.52 27.00 26.19 26.58 0.9M
2022-10-07 27.89 28.25 27.35 27.41 0.7M
2022-10-06 28.53 28.84 27.77 27.92 0.5M
2022-10-05 29.45 29.45 28.32 28.37 0.7M
2022-10-04 29.20 29.81 28.90 29.81 1.1M
2022-10-03 28.79 28.90 27.98 28.80 1.1M
2022-09-30 28.59 29.27 28.59 29.03 0.7M
2022-09-29 28.77 28.80 28.18 28.41 0.6M
2022-09-28 28.49 29.06 28.22 28.91 0.6M
2022-09-27 29.60 29.60 28.71 28.77 0.5M
2022-09-26 29.40 29.79 29.08 29.42 0.5M
2022-09-23 30.69 30.69 29.34 29.36 0.8M
2022-09-22 30.82 30.98 30.08 30.52 0.7M
2022-09-21 31.51 31.78 31.40 31.46 0.5M
2022-09-20 32.69 32.73 31.70 31.72 0.7M
2022-09-19 33.00 33.09 32.46 32.58 0.6M
2022-09-16 33.46 33.47 33.01 33.09 1.4M
2022-09-15 33.52 33.86 33.24 33.59 0.5M
2022-09-14 34.44 34.65 33.07 33.64 0.8M
2022-09-13 34.63 35.37 34.59 34.70 0.9M
2022-09-12 33.46 34.85 33.45 34.67 0.6M
2022-09-09 32.50 33.42 32.21 33.39 0.8M
2022-09-08 33.91 33.97 32.30 32.37 1.0M
2022-09-07 33.89 34.03 33.33 33.96 0.4M
2022-09-06 33.82 34.40 33.69 34.25 0.4M
2022-09-05 33.76 34.04 33.50 33.90 0.4M
2022-09-02 33.91 34.28 33.48 34.28 0.5M
2022-09-01 34.15 34.15 33.40 33.65 0.5M
2022-08-31 34.00 34.49 33.88 34.19 0.8M
2022-08-30 34.15 34.51 33.94 34.15 0.3M
2022-08-29 34.07 34.29 33.77 34.13 0.4M
2022-08-26 35.45 35.47 34.35 34.35 0.5M
2022-08-25 35.66 35.66 35.01 35.32 0.4M
2022-08-24 36.01 36.05 34.38 35.52 0.9M
2022-08-23 36.00 36.38 35.56 36.07 0.5M
2022-08-22 36.55 37.24 36.07 36.18 0.7M
2022-08-19 35.75 36.39 35.73 36.15 0.5M
2022-08-18 36.17 36.62 35.78 35.91 0.5M
2022-08-17 37.32 37.46 36.23 36.23 0.7M
2022-08-16 36.80 37.69 36.78 37.30 0.6M
2022-08-15 36.77 36.99 36.67 36.70 0.4M
2022-08-12 36.65 37.23 36.56 36.65 0.4M
2022-08-11 36.60 37.23 36.47 36.95 0.6M
2022-08-10 36.78 37.52 36.65 36.65 0.9M
2022-08-09 36.74 36.89 36.24 36.89 0.7M
2022-08-08 37.00 37.13 36.15 36.79 0.5M
2022-08-05 36.09 36.98 35.70 36.91 0.8M
2022-08-04 36.52 36.54 36.06 36.28 0.6M
2022-08-03 35.94 36.38 35.59 36.38 1.0M
2022-08-02 35.29 36.43 35.26 36.04 1.1M
2022-08-01 36.00 36.04 35.08 35.83 1.7M
2022-07-29 37.16 37.25 35.31 36.16 3.0M
2022-07-28 40.40 40.55 37.29 37.43 3.3M
2022-07-27 44.90 45.03 43.73 43.73 0.6M
2022-07-26 44.68 44.99 44.32 44.83 0.4M
2022-07-25 44.45 45.36 44.37 44.67 0.5M
2022-07-22 44.10 44.91 43.88 44.69 0.5M
2022-07-21 45.04 45.05 43.63 43.96 1.0M
2022-07-20 45.70 46.08 44.97 45.08 0.7M
2022-07-19 44.71 46.03 44.71 45.70 0.7M
2022-07-18 46.62 46.64 44.98 45.01 0.7M
2022-07-15 45.46 46.63 45.44 46.54 0.7M
2022-07-14 46.10 46.51 45.13 45.50 0.6M
2022-07-13 47.02 47.07 45.08 46.23 1.0M
2022-07-12 46.80 47.16 45.93 47.11 0.9M
2022-07-11 46.99 47.36 46.79 46.92 0.5M
2022-07-08 47.30 47.71 46.59 47.60 0.8M
2022-07-07 47.68 47.91 47.05 47.26 0.6M
2022-07-06 48.22 48.44 47.33 47.47 0.5M
2022-07-05 48.09 48.16 47.13 47.26 0.5M
2022-07-04 48.03 48.24 47.54 47.66 0.5M
2022-07-01 47.04 47.58 46.76 47.58 0.6M
2022-06-30 47.42 47.75 47.06 47.63 0.9M
2022-06-29 47.27 48.19 47.21 48.01 0.7M
2022-06-28 48.06 48.51 47.44 47.80 0.8M
2022-06-27 48.81 49.15 46.91 47.69 1.4M
2022-06-24 46.23 47.56 46.09 47.09 0.9M
2022-06-23 45.06 46.23 44.61 46.16 0.9M
2022-06-22 44.80 45.86 43.53 45.02 1.9M
2022-06-21 49.80 50.22 44.34 45.31 1.8M
2022-06-20 49.47 50.18 49.20 49.81 0.5M
2022-06-17 49.95 50.06 49.44 49.44 1.6M
2022-06-16 49.94 50.50 49.42 49.90 0.8M
2022-06-15 50.56 50.92 50.34 50.44 0.7M
2022-06-14 51.34 51.54 50.46 50.46 0.8M
2022-06-13 50.22 51.66 50.16 51.32 0.8M
2022-06-10 51.00 51.10 50.10 51.02 0.8M
2022-06-09 52.90 52.90 51.20 51.28 0.8M
2022-06-08 54.08 54.20 52.96 53.10 0.5M
2022-06-07 53.40 54.16 53.00 54.16 0.8M
2022-06-06 53.74 54.34 53.42 53.62 0.4M
2022-06-03 53.44 54.46 53.28 53.30 0.5M
2022-06-02 55.28 55.52 52.18 53.26 1.0M
2022-06-01 56.78 57.00 55.16 55.18 0.5M
2022-05-31 56.86 57.22 56.58 56.64 0.8M
2022-05-30 56.88 57.10 56.34 56.92 0.3M
2022-05-27 56.80 56.86 56.20 56.58 0.3M
2022-05-26 56.74 56.88 56.40 56.68 0.3M
2022-05-25 56.26 56.82 55.70 56.70 0.4M
2022-05-24 55.50 56.58 55.50 55.94 0.5M
2022-05-23 56.98 57.10 55.70 56.08 0.4M
2022-05-20 56.00 56.76 55.84 56.30 0.4M
2022-05-19 56.40 56.40 55.42 55.82 0.5M
2022-05-18 56.78 57.18 56.70 56.82 0.3M
2022-05-17 57.52 57.52 56.56 56.86 0.4M
2022-05-16 56.00 56.94 55.82 56.94 0.4M
2022-05-13 55.84 56.36 55.50 56.36 0.8M
2022-05-12 57.72 58.10 56.60 56.60 0.8M
2022-05-11 58.24 58.84 58.12 58.60 0.6M
2022-05-10 58.00 58.76 57.68 58.42 0.4M
2022-05-09 57.60 58.02 57.30 57.56 0.5M
2022-05-06 58.86 59.22 58.06 58.58 0.6M
2022-05-05 58.60 59.92 58.04 59.10 0.6M
2022-05-04 59.14 59.92 56.60 58.00 0.9M
2022-05-03 59.06 60.40 58.90 60.40 0.5M
2022-05-02 58.62 59.50 56.02 58.86 0.5M
2022-04-29 60.12 60.54 58.64 59.44 0.5M
2022-04-28 60.12 60.60 59.76 59.94 0.3M
2022-04-27 59.10 60.10 58.82 59.60 0.6M
2022-04-26 60.84 60.84 59.62 59.68 0.5M
2022-04-25 61.16 61.16 59.92 60.40 0.6M
2022-04-22 62.90 63.46 61.82 61.82 0.6M
2022-04-21 63.28 63.66 62.94 63.56 0.4M
2022-04-20 62.50 63.26 62.12 63.22 0.3M
2022-04-19 62.08 62.78 61.18 62.46 0.4M
2022-04-14 62.38 62.80 61.58 62.56 0.5M
2022-04-13 61.88 62.42 61.74 62.20 0.4M
2022-04-12 61.80 62.38 61.64 62.20 0.5M
2022-04-11 62.74 63.60 62.40 62.60 0.5M
2022-04-08 61.80 63.44 61.64 63.44 0.7M
2022-04-07 61.16 61.54 60.58 61.10 0.4M
2022-04-06 60.76 61.66 60.46 60.92 0.4M
2022-04-05 60.84 61.16 59.84 60.90 0.3M
2022-04-04 61.20 61.24 60.42 60.90 0.2M
2022-04-01 60.58 61.22 60.22 60.92 0.4M
2022-03-31 60.36 61.08 60.24 60.76 0.6M
2022-03-30 60.04 60.34 59.32 60.00 0.5M
2022-03-29 61.46 61.46 59.90 59.98 0.8M
2022-03-28 60.14 61.40 60.04 60.74 0.5M
2022-03-25 58.94 60.28 58.44 60.12 0.6M
2022-03-24 59.28 59.68 58.40 58.58 0.6M
2022-03-23 59.78 60.88 59.18 59.24 0.3M
2022-03-22 59.40 60.00 58.94 59.68 0.4M
2022-03-21 60.10 60.88 59.46 59.46 0.6M
2022-03-18 61.00 61.26 60.02 60.34 1.2M
2022-03-17 61.00 61.94 60.40 61.22 0.8M
2022-03-16 60.00 60.94 59.68 60.70 0.8M
2022-03-15 58.42 59.18 57.70 58.94 0.7M
2022-03-14 58.20 59.82 58.18 59.02 0.7M
2022-03-11 57.16 59.44 56.92 57.94 1.2M
2022-03-10 57.20 58.00 55.76 57.24 0.8M
2022-03-09 55.78 58.00 55.68 57.34 1.1M
2022-03-08 53.22 54.74 53.00 54.24 1.0M
2022-03-07 52.66 53.72 50.98 53.52 1.1M
2022-03-04 55.12 55.26 53.26 53.60 0.9M
2022-03-03 56.58 56.62 55.18 55.62 0.5M
2022-03-02 55.72 57.14 55.22 56.62 0.7M
2022-03-01 57.88 58.28 56.10 56.20 0.7M
2022-02-28 56.80 57.96 56.36 57.32 0.9M
2022-02-25 56.18 57.88 55.70 57.80 0.7M
2022-02-24 55.82 56.56 54.96 55.72 1.0M
2022-02-23 59.88 60.02 57.02 57.80 0.8M
2022-02-22 58.84 62.40 58.00 60.16 1.4M
2022-02-21 59.58 60.36 58.66 58.84 0.5M
2022-02-18 59.00 59.98 58.86 59.36 0.4M
2022-02-17 59.50 59.62 58.78 59.20 0.4M
2022-02-16 58.40 59.70 58.30 59.48 0.4M
2022-02-15 57.72 58.52 57.36 58.44 0.4M
2022-02-14 56.88 57.84 56.06 57.82 0.6M
2022-02-11 57.90 57.90 55.52 57.70 1.2M
2022-02-10 60.10 61.06 58.98 59.06 0.6M
2022-02-09 60.32 60.80 59.94 60.24 0.4M
2022-02-08 61.18 61.24 59.40 60.08 0.6M
2022-02-07 61.04 61.32 60.54 60.98 0.5M
2022-02-04 61.04 61.34 60.58 60.76 0.5M
2022-02-03 61.80 62.72 60.90 60.90 0.8M
2022-02-02 61.32 61.66 60.64 61.24 0.5M
2022-02-01 60.28 61.84 59.82 61.24 0.8M
2022-01-31 60.82 60.98 59.84 60.06 0.5M
2022-01-28 60.50 60.52 59.62 60.40 0.5M
2022-01-27 59.10 61.04 59.04 61.04 0.6M
2022-01-26 60.10 60.98 59.48 59.66 0.8M
2022-01-25 56.68 60.70 56.60 59.68 1.0M
2022-01-24 57.74 58.18 56.00 56.00 0.7M
2022-01-21 59.30 59.44 57.60 58.06 0.6M
2022-01-20 59.84 60.56 59.44 59.68 0.4M
2022-01-19 60.78 61.28 59.42 59.82 0.7M
2022-01-18 60.32 61.54 60.06 61.04 0.7M
2022-01-17 59.24 60.88 59.22 60.66 0.8M
2022-01-14 57.42 59.42 57.42 58.96 0.7M
2022-01-13 57.36 58.52 57.20 57.74 0.7M
2022-01-12 57.92 58.02 57.00 57.42 0.5M
2022-01-11 57.98 58.30 57.60 57.80 0.6M
2022-01-10 56.88 58.26 56.82 57.66 0.8M
2022-01-07 56.18 56.54 55.60 56.50 0.6M
2022-01-06 55.76 56.48 55.50 56.30 0.5M
2022-01-05 57.26 57.26 55.38 56.18 0.8M
2022-01-04 57.18 57.46 56.76 57.38 0.6M
2022-01-03 57.34 57.68 56.76 56.92 0.5M