Fresenius Medical Care

FMEG
🏛️ germany →
45.28
Last Update: 2025-10-01
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
2023-12-29 37.85 37.99 37.80 37.96 0.1M
2023-12-28 37.87 38.00 37.65 37.90 0.1M
2023-12-27 38.02 38.45 37.76 37.96 0.2M
2023-12-22 38.16 38.24 37.83 38.05 0.2M
2023-12-21 37.58 38.52 37.57 38.30 0.3M
2023-12-20 37.58 38.22 37.47 37.90 0.6M
2023-12-19 37.65 37.89 37.41 37.46 0.6M
2023-12-18 37.87 38.03 37.55 37.65 0.3M
2023-12-15 38.56 38.81 38.00 38.34 1.3M
2023-12-14 39.04 39.52 38.69 38.94 0.5M
2023-12-13 37.94 38.18 37.75 37.98 0.2M
2023-12-12 38.38 38.90 38.00 38.08 0.3M
2023-12-11 38.04 38.54 37.95 38.41 0.4M
2023-12-08 37.37 38.32 37.37 38.15 0.5M
2023-12-07 37.37 37.72 36.92 37.14 0.3M
2023-12-06 37.48 37.49 36.62 37.33 0.7M
2023-12-05 38.48 38.48 37.83 37.87 0.3M
2023-12-04 37.99 38.68 37.98 38.68 0.4M
2023-12-01 37.61 38.00 37.38 38.00 0.3M
2023-11-30 37.22 37.81 36.91 37.63 0.7M
2023-11-29 37.08 37.47 36.81 37.28 0.4M
2023-11-28 36.51 37.45 36.45 37.31 0.5M
2023-11-27 36.49 36.80 36.33 36.68 0.2M
2023-11-24 36.29 36.74 36.28 36.60 0.3M
2023-11-23 36.21 36.36 36.00 36.27 0.1M
2023-11-22 36.01 36.93 35.50 36.21 0.4M
2023-11-21 35.57 36.08 35.57 35.89 0.3M
2023-11-20 35.77 36.10 35.38 35.64 0.5M
2023-11-17 36.31 37.07 35.78 35.84 0.7M
2023-11-16 35.46 35.66 35.06 35.16 0.5M
2023-11-15 35.58 36.26 34.93 35.47 0.7M
2023-11-14 33.30 35.82 33.30 35.65 0.9M
2023-11-13 31.73 33.27 30.95 33.18 0.9M
2023-11-10 32.15 32.18 31.60 31.98 0.4M
2023-11-09 31.82 32.43 31.80 32.35 0.3M
2023-11-08 31.54 32.48 31.54 32.16 0.6M
2023-11-07 31.74 31.74 30.96 31.49 0.4M
2023-11-06 32.23 32.44 32.00 32.00 0.6M
2023-11-03 32.20 33.09 32.18 32.30 0.6M
2023-11-02 31.49 32.25 31.09 32.20 0.9M
2023-11-01 31.59 31.70 31.11 31.52 0.5M
2023-10-31 31.45 31.92 31.21 31.32 0.4M
2023-10-30 31.50 31.73 31.13 31.40 0.4M
2023-10-27 31.46 31.66 31.19 31.19 0.4M
2023-10-26 31.57 31.74 31.34 31.55 0.4M
2023-10-25 32.71 32.74 31.57 31.80 0.6M
2023-10-24 32.73 32.82 32.29 32.73 0.7M
2023-10-23 33.26 33.28 32.47 32.67 0.9M
2023-10-20 32.75 33.41 32.39 33.26 0.7M
2023-10-19 32.84 33.32 32.69 33.15 0.5M
2023-10-18 33.05 33.39 32.52 32.91 0.5M
2023-10-17 32.81 33.35 32.70 33.16 0.7M
2023-10-16 32.80 33.04 32.55 32.92 0.8M
2023-10-13 32.41 32.94 31.92 32.49 0.9M
2023-10-12 32.84 33.62 32.59 32.75 1.2M
2023-10-11 34.00 34.00 30.16 32.74 3.9M
2023-10-10 39.49 40.06 39.29 39.66 0.3M
2023-10-09 38.70 39.50 38.62 39.25 0.6M
2023-10-06 39.38 39.41 38.24 38.65 0.4M
2023-10-05 39.59 39.96 39.10 39.33 0.3M
2023-10-04 39.50 39.64 38.47 39.03 0.8M
2023-10-03 40.30 41.02 40.26 40.67 0.3M
2023-10-02 41.03 41.10 40.29 40.54 0.3M
2023-09-29 41.31 41.81 40.73 40.84 0.5M
2023-09-28 41.32 41.39 40.75 41.00 0.3M
2023-09-27 41.30 41.64 41.06 41.23 0.3M
2023-09-26 41.82 42.13 41.41 41.57 0.3M
2023-09-25 42.00 42.27 41.80 42.00 0.3M
2023-09-22 42.31 42.44 41.81 41.97 0.4M
2023-09-21 43.04 43.31 42.57 42.61 0.3M
2023-09-20 42.55 43.38 42.55 43.20 0.4M
2023-09-19 42.38 42.74 42.14 42.40 0.4M
2023-09-18 41.81 42.52 41.52 42.14 0.3M
2023-09-15 41.86 42.40 41.86 41.99 1.2M
2023-09-14 40.88 41.73 40.55 41.56 0.4M
2023-09-13 40.28 41.31 40.28 40.92 0.7M
2023-09-12 39.78 40.28 39.74 40.26 0.6M
2023-09-11 40.05 40.09 39.60 39.70 0.7M
2023-09-08 40.88 40.88 39.82 40.00 0.6M
2023-09-07 40.55 40.86 40.22 40.73 0.5M
2023-09-06 42.38 42.38 40.60 40.68 0.8M
2023-09-05 44.50 44.50 42.56 42.60 0.4M
2023-09-04 44.50 44.89 44.45 44.58 0.2M
2023-09-01 44.40 44.82 43.96 44.42 0.2M
2023-08-31 44.60 45.29 44.54 44.55 0.8M
2023-08-30 44.72 44.76 44.18 44.54 0.3M
2023-08-29 44.46 44.99 44.41 44.73 0.2M
2023-08-28 44.57 44.95 44.43 44.43 0.1M
2023-08-25 44.40 44.79 44.27 44.32 0.3M
2023-08-24 45.01 45.35 44.51 44.53 0.2M
2023-08-23 44.12 44.76 43.90 44.76 0.4M
2023-08-22 44.31 44.59 44.02 44.11 0.3M
2023-08-21 44.39 44.46 43.93 44.07 0.4M
2023-08-18 45.04 45.04 44.26 44.57 0.3M
2023-08-17 45.18 45.47 44.83 45.16 0.4M
2023-08-16 45.45 45.78 45.22 45.41 0.3M
2023-08-15 45.14 45.82 45.13 45.40 0.5M
2023-08-14 46.60 47.32 45.14 45.15 0.6M
2023-08-11 47.69 47.94 47.37 47.57 0.3M
2023-08-10 47.70 48.14 47.59 47.93 0.3M
2023-08-09 47.60 48.10 47.23 47.47 0.4M
2023-08-08 47.13 47.53 46.84 47.18 0.4M
2023-08-07 47.13 47.13 46.52 47.02 0.4M
2023-08-04 47.27 47.32 46.42 47.04 0.3M
2023-08-03 46.28 48.05 46.07 47.27 0.4M
2023-08-02 47.30 47.30 45.16 46.34 0.6M
2023-08-01 47.22 47.89 46.98 47.02 0.6M
2023-07-31 47.43 47.63 47.20 47.22 0.4M
2023-07-28 47.96 48.23 47.06 47.39 0.4M
2023-07-27 47.79 48.89 47.64 48.17 0.4M
2023-07-26 47.30 47.63 47.05 47.39 0.4M
2023-07-25 48.42 48.42 47.00 47.25 0.6M
2023-07-24 48.00 48.66 46.67 48.59 0.5M
2023-07-21 49.29 49.45 48.42 48.86 0.6M
2023-07-20 48.69 49.62 48.45 49.33 0.5M
2023-07-19 48.77 49.05 48.35 48.67 0.3M
2023-07-18 47.61 48.97 47.51 48.63 0.4M
2023-07-17 46.79 47.94 46.62 47.61 0.3M
2023-07-14 46.05 47.18 45.72 46.78 0.4M
2023-07-13 46.12 46.90 45.70 46.59 0.5M
2023-07-12 45.12 46.45 44.92 46.13 0.5M
2023-07-11 43.56 44.26 43.38 44.10 0.3M
2023-07-10 42.72 43.41 42.72 43.19 0.3M
2023-07-07 42.86 43.13 42.66 42.88 0.2M
2023-07-06 44.14 44.14 42.58 42.86 0.3M
2023-07-05 43.59 44.23 43.36 44.23 0.3M
2023-07-04 43.50 44.00 43.40 43.92 0.2M
2023-07-03 43.75 44.14 43.51 43.66 0.3M
2023-06-30 43.22 43.93 42.92 43.77 0.5M
2023-06-29 43.09 43.24 42.69 43.14 0.2M
2023-06-28 41.81 43.27 41.81 43.16 0.5M
2023-06-27 42.98 43.48 41.20 41.67 1.2M
2023-06-26 44.80 44.90 43.88 44.08 0.3M
2023-06-23 43.43 45.03 43.42 44.84 0.5M
2023-06-22 42.93 43.54 42.60 43.44 0.4M
2023-06-21 42.82 43.23 42.30 43.23 0.4M
2023-06-20 42.84 43.16 42.63 42.88 0.4M
2023-06-19 43.08 43.59 42.51 42.94 0.4M
2023-06-16 43.00 43.46 42.51 43.46 1.9M
2023-06-15 43.20 43.60 42.86 42.92 0.5M
2023-06-14 42.45 43.43 42.26 43.25 0.5M
2023-06-13 42.53 42.58 41.55 42.46 0.4M
2023-06-12 42.64 42.64 42.11 42.41 0.4M
2023-06-09 42.67 42.94 41.83 42.34 0.6M
2023-06-08 42.58 43.12 42.44 42.87 0.4M
2023-06-07 41.58 42.37 41.44 42.22 0.5M
2023-06-06 40.93 41.60 40.83 41.60 0.4M
2023-06-05 40.73 41.01 40.55 40.90 0.3M
2023-06-02 40.40 40.75 40.30 40.58 0.3M
2023-06-01 40.31 40.31 39.89 40.21 0.4M
2023-05-31 40.20 40.21 39.63 39.95 1.0M
2023-05-30 40.89 41.24 40.08 40.23 0.4M
2023-05-29 40.43 41.01 40.36 40.85 0.2M
2023-05-26 40.58 40.59 39.52 40.25 0.7M
2023-05-25 41.24 41.66 40.60 40.60 0.3M
2023-05-24 42.21 42.26 40.88 41.05 0.5M
2023-05-23 42.93 43.01 41.40 42.52 0.5M
2023-05-22 43.20 43.32 42.55 42.77 0.3M
2023-05-19 42.45 43.54 42.41 43.23 0.3M
2023-05-18 43.24 43.65 41.93 42.22 0.5M
2023-05-17 43.00 43.27 42.54 42.95 0.5M
2023-05-16 43.81 44.37 43.58 44.07 0.4M
2023-05-15 43.80 43.82 43.14 43.78 0.4M
2023-05-12 44.30 44.53 43.76 43.76 0.4M
2023-05-11 44.69 44.97 43.79 44.21 0.5M
2023-05-10 42.34 44.86 42.34 44.54 0.6M
2023-05-09 43.47 43.63 42.09 42.54 0.6M
2023-05-08 42.51 42.63 42.06 42.60 0.3M
2023-05-05 42.49 42.83 42.17 42.43 0.5M
2023-05-04 43.13 43.21 42.07 42.14 0.4M
2023-05-03 43.06 43.07 42.49 43.05 0.3M
2023-05-02 43.83 44.04 42.71 42.89 0.5M
2023-04-28 43.01 44.25 42.97 44.04 0.6M
2023-04-27 42.03 42.81 41.99 42.58 0.4M
2023-04-26 42.45 42.87 42.02 42.06 0.4M
2023-04-25 42.28 42.60 41.50 42.54 0.4M
2023-04-24 41.70 42.90 41.65 42.31 0.6M
2023-04-21 39.76 41.80 39.71 41.59 0.8M
2023-04-20 40.80 40.80 38.61 40.08 0.9M
2023-04-19 40.97 41.64 40.27 40.80 0.7M
2023-04-18 41.70 42.03 40.90 41.07 0.5M
2023-04-17 42.45 42.49 41.55 41.65 0.5M
2023-04-14 42.20 42.89 42.00 42.41 0.8M
2023-04-13 40.04 40.90 39.99 40.88 0.5M
2023-04-12 41.29 41.80 40.29 40.29 0.7M
2023-04-11 40.56 41.24 40.51 41.14 0.4M
2023-04-06 39.78 41.04 39.67 40.56 0.5M
2023-04-05 39.33 39.92 39.13 39.70 0.4M
2023-04-04 39.69 39.89 39.01 39.23 0.4M
2023-04-03 39.35 39.91 39.22 39.77 0.5M
2023-03-31 38.82 39.63 38.43 39.10 1.4M
2023-03-30 38.16 38.94 38.13 38.86 0.4M
2023-03-29 38.36 38.56 37.88 38.14 0.4M
2023-03-28 38.45 38.71 37.74 38.28 0.4M
2023-03-27 37.55 38.65 37.41 38.49 0.5M
2023-03-24 37.82 37.82 36.44 37.07 0.5M
2023-03-23 37.48 38.03 37.23 37.97 0.5M
2023-03-22 37.23 38.02 37.22 37.70 0.4M
2023-03-21 36.50 37.29 36.42 37.12 0.5M
2023-03-20 36.84 37.22 35.79 36.39 1.0M
2023-03-17 36.76 37.81 35.84 36.99 6.9M
2023-03-16 37.10 37.33 36.44 36.77 1.0M
2023-03-15 37.31 37.52 36.55 36.96 0.8M
2023-03-14 37.24 37.36 36.52 37.35 0.6M
2023-03-13 36.96 37.58 36.15 37.10 0.9M
2023-03-10 35.75 37.19 35.72 37.19 0.7M
2023-03-09 36.20 36.51 35.92 36.39 0.5M
2023-03-08 35.90 36.31 35.78 36.21 0.4M
2023-03-07 37.20 37.20 35.90 36.15 0.8M
2023-03-06 37.00 37.77 36.79 37.54 0.6M
2023-03-03 35.85 36.70 35.74 36.70 0.8M
2023-03-02 35.20 36.07 35.04 35.72 0.5M
2023-03-01 37.10 37.11 35.37 35.46 0.9M
2023-02-28 37.78 37.88 36.77 36.92 1.1M
2023-02-27 37.77 38.35 37.63 38.20 0.5M
2023-02-24 37.71 38.37 37.44 37.51 1.2M
2023-02-23 39.21 39.22 36.83 37.80 1.5M
2023-02-22 38.62 42.21 38.61 39.88 3.1M
2023-02-21 37.85 38.07 37.16 37.16 0.8M
2023-02-20 37.40 37.82 36.77 37.82 0.4M
2023-02-17 37.23 37.62 36.95 37.47 0.7M
2023-02-16 37.30 37.66 37.02 37.46 0.4M
2023-02-15 37.48 37.48 36.55 37.05 0.6M
2023-02-14 37.21 37.90 37.12 37.35 0.5M
2023-02-13 36.42 37.16 36.04 37.14 0.8M
2023-02-10 35.28 36.73 35.17 36.50 0.7M
2023-02-09 36.99 37.50 35.24 35.74 1.6M
2023-02-08 36.20 37.31 36.12 36.81 0.9M
2023-02-07 35.64 36.13 35.52 35.99 0.7M
2023-02-06 35.21 36.19 35.03 35.91 0.8M
2023-02-03 35.69 35.73 34.80 35.61 0.8M
2023-02-02 34.67 35.90 34.66 35.76 0.8M
2023-02-01 34.54 34.68 34.22 34.45 0.5M
2023-01-31 35.05 35.06 34.06 34.39 1.0M
2023-01-30 34.36 35.23 34.28 35.11 0.9M
2023-01-27 33.44 34.72 33.08 34.59 0.8M
2023-01-26 32.84 33.47 32.42 33.30 0.7M
2023-01-25 33.25 33.27 32.36 32.58 0.5M
2023-01-24 33.97 34.05 33.29 33.35 0.4M
2023-01-23 33.94 34.13 33.53 33.89 0.3M
2023-01-20 33.50 33.95 33.39 33.84 0.4M
2023-01-19 33.50 33.64 33.06 33.22 0.6M
2023-01-18 33.87 34.10 33.47 33.60 0.7M
2023-01-17 33.88 34.21 33.30 33.78 0.7M
2023-01-16 33.10 33.94 33.10 33.94 0.4M
2023-01-13 32.86 33.13 32.56 32.92 0.5M
2023-01-12 32.75 33.59 32.72 32.91 0.6M
2023-01-11 32.92 33.25 32.30 32.76 0.9M
2023-01-10 32.08 33.02 31.88 33.02 0.9M
2023-01-09 32.71 32.85 31.98 32.17 0.6M
2023-01-06 32.00 32.70 31.95 32.70 0.5M
2023-01-05 31.69 32.11 31.64 31.96 0.6M
2023-01-04 30.60 31.69 30.60 31.63 0.8M
2023-01-03 29.70 30.35 28.82 30.25 0.8M
2023-01-02 30.58 31.01 30.35 30.40 0.3M