Fresenius Medical Care

FMEG
🏛️ uk →
43.81
Last Update: 2025-09-26
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 37.83 37.97 37.81 37.83 0.1M
2023-12-28 37.94 38.00 37.68 37.90 0.0M
2023-12-27 38.06 38.44 37.76 37.91 0.2M
2023-12-22 37.92 38.53 37.87 37.87 0.2M
2023-12-21 37.70 38.48 37.70 38.22 0.0M
2023-12-20 37.93 38.18 37.23 38.12 0.1M
2023-12-19 37.62 37.91 37.42 37.59 0.3M
2023-12-18 37.53 37.96 37.53 37.74 0.9M
2023-12-15 38.20 38.77 38.08 38.51 0.1M
2023-12-14 37.75 39.47 37.75 39.02 0.1M
2023-12-13 37.97 38.15 37.09 37.86 0.0M
2023-12-12 38.11 38.90 38.08 38.25 0.1M
2023-12-11 38.12 38.57 37.98 38.18 0.1M
2023-12-08 37.50 38.30 37.44 38.27 0.1M
2023-12-07 37.36 37.63 36.95 37.17 0.0M
2023-12-06 37.24 37.44 36.62 37.21 0.2M
2023-12-05 38.44 38.44 37.82 37.88 0.1M
2023-12-04 38.07 38.63 38.07 38.61 0.2M
2023-12-01 37.51 37.94 37.38 37.87 0.1M
2023-11-30 37.37 37.82 37.00 37.59 0.1M
2023-11-29 37.17 37.44 36.86 37.40 0.1M
2023-11-28 36.28 37.45 36.28 37.44 1.0M
2023-11-27 36.15 36.91 36.15 36.74 0.0M
2023-11-24 36.45 36.73 36.27 36.55 0.1M
2023-11-23 36.43 36.43 35.96 36.08 0.0M
2023-11-22 36.10 36.98 35.76 36.20 0.0M
2023-11-21 35.83 36.02 35.77 35.99 0.1M
2023-11-20 35.83 35.96 35.40 35.70 0.1M
2023-11-17 36.61 36.93 35.16 35.91 0.2M
2023-11-16 35.47 36.21 35.15 35.27 0.2M
2023-11-15 35.53 36.26 34.94 35.56 0.4M
2023-11-14 33.02 35.82 33.02 35.80 0.3M
2023-11-13 31.75 33.27 31.18 33.19 0.9M
2023-11-10 32.04 32.18 31.71 31.89 0.2M
2023-11-09 32.04 32.37 31.82 32.20 0.1M
2023-11-08 31.54 32.47 31.54 32.17 0.2M
2023-11-07 31.48 32.34 30.96 31.39 0.4M
2023-11-06 32.17 32.43 32.03 32.08 0.6M
2023-11-03 32.20 33.04 31.83 32.23 0.4M
2023-11-02 31.45 32.25 31.22 32.16 0.4M
2023-11-01 31.65 31.65 31.18 31.45 0.1M
2023-10-31 31.47 31.93 31.21 31.26 0.4M
2023-10-30 31.50 31.68 31.09 31.25 0.1M
2023-10-27 31.48 31.64 31.21 31.27 0.1M
2023-10-26 31.61 31.74 31.34 31.62 0.1M
2023-10-25 32.65 32.71 31.58 31.98 0.4M
2023-10-24 32.73 32.79 32.30 32.72 0.2M
2023-10-23 33.27 33.27 32.52 32.80 0.6M
2023-10-20 32.84 33.39 32.36 33.12 0.2M
2023-10-19 32.84 33.29 32.28 32.88 0.4M
2023-10-18 33.05 33.36 32.52 32.88 0.6M
2023-10-17 32.97 33.32 32.75 33.26 0.7M
2023-10-16 32.71 33.02 32.62 32.88 1.0M
2023-10-13 32.97 33.17 31.76 32.55 0.3M
2023-10-12 32.97 33.57 32.59 32.59 0.5M
2023-10-11 33.88 33.88 30.17 32.74 1.8M
2023-10-10 39.47 39.96 39.31 39.35 0.2M
2023-10-09 38.92 39.51 38.70 39.17 0.2M
2023-10-06 39.37 39.42 38.27 38.62 0.2M
2023-10-05 39.60 39.95 39.11 39.33 0.2M
2023-10-04 39.31 39.65 38.48 39.05 0.4M
2023-10-03 40.26 40.98 40.26 40.52 0.3M
2023-10-02 41.03 41.05 40.38 40.45 1.6M
2023-09-29 41.31 41.80 40.75 40.92 0.2M
2023-09-28 41.32 41.32 40.76 40.98 0.0M
2023-09-27 41.18 41.59 41.07 41.28 0.1M
2023-09-26 41.79 42.11 41.45 41.65 0.1M
2023-09-25 42.01 42.23 41.87 41.94 0.1M
2023-09-22 42.08 42.43 41.85 42.03 0.0M
2023-09-21 43.00 43.19 42.54 42.74 0.1M
2023-09-20 42.55 43.35 42.55 43.24 0.1M
2023-09-19 42.57 42.74 42.20 42.55 0.2M
2023-09-18 41.76 42.49 41.75 42.09 0.5M
2023-09-15 42.22 42.40 41.86 42.05 0.5M
2023-09-14 41.09 41.73 40.58 41.65 0.1M
2023-09-13 40.92 41.27 40.42 40.89 0.2M
2023-09-12 39.79 40.28 39.78 40.09 0.7M
2023-09-11 40.07 40.07 39.65 39.79 0.9M
2023-09-08 40.87 40.87 39.83 40.01 0.2M
2023-09-07 40.55 40.77 40.24 40.51 0.2M
2023-09-06 42.38 42.38 40.61 40.80 0.3M
2023-09-05 44.34 44.35 42.57 42.66 0.1M
2023-09-04 44.58 44.90 44.45 44.84 0.1M
2023-09-01 44.43 44.79 44.13 44.39 0.5M
2023-08-31 44.78 45.21 44.57 44.68 0.1M
2023-08-30 44.84 44.84 44.24 44.47 0.1M
2023-08-29 44.46 44.97 44.46 44.65 0.1M
2023-08-25 44.55 44.77 44.29 44.41 0.1M
2023-08-24 45.05 45.26 44.55 44.62 0.0M
2023-08-23 44.12 44.72 43.92 44.72 0.1M
2023-08-22 44.22 44.58 44.01 44.14 0.0M
2023-08-21 44.39 44.47 43.93 44.26 0.1M
2023-08-18 45.04 45.04 44.29 44.50 0.1M
2023-08-17 45.08 45.48 44.86 44.92 0.1M
2023-08-16 45.45 45.72 45.24 45.34 0.5M
2023-08-15 45.12 45.78 45.12 45.39 0.1M
2023-08-14 46.63 47.28 45.17 45.27 0.1M
2023-08-11 47.50 47.93 47.41 47.77 0.1M
2023-08-10 47.67 48.18 47.61 47.77 0.1M
2023-08-09 47.60 48.06 47.22 47.49 0.9M
2023-08-08 47.20 47.52 46.84 47.03 0.1M
2023-08-07 47.06 47.07 46.54 46.96 0.1M
2023-08-04 47.31 47.31 46.40 46.91 0.1M
2023-08-03 46.21 48.03 46.21 47.26 0.1M
2023-08-02 47.25 47.25 45.06 46.05 0.3M
2023-08-01 47.21 47.89 46.99 47.02 1.1M
2023-07-31 47.22 47.65 47.22 47.48 0.1M
2023-07-28 47.87 48.41 47.08 47.30 0.3M
2023-07-27 48.04 48.73 47.67 48.16 0.7M
2023-07-26 47.45 47.62 47.11 47.31 0.4M
2023-07-25 48.38 48.38 47.02 47.16 1.0M
2023-07-24 47.78 48.65 46.60 48.65 0.4M
2023-07-21 49.29 49.29 48.44 48.83 0.1M
2023-07-20 48.76 49.62 48.50 49.41 0.2M
2023-07-19 48.76 49.05 48.38 48.73 0.1M
2023-07-18 47.46 48.97 47.46 48.75 1.3M
2023-07-17 46.71 47.93 46.71 47.78 1.4M
2023-07-14 46.40 47.19 45.88 46.67 0.1M
2023-07-13 46.17 46.86 45.74 46.67 0.2M
2023-07-12 45.14 46.47 44.95 46.22 0.3M
2023-07-11 43.71 44.24 43.44 44.05 0.5M
2023-07-10 42.73 43.36 42.70 43.16 0.1M
2023-07-07 42.94 43.33 42.66 43.33 0.3M
2023-07-06 43.80 43.80 42.61 42.85 0.2M
2023-07-05 43.56 44.20 43.37 44.19 0.1M
2023-07-04 43.50 43.98 43.47 43.91 1.3M
2023-07-03 43.82 44.11 43.56 43.60 0.4M
2023-06-30 43.29 43.93 42.96 43.71 0.5M
2023-06-29 43.15 43.17 42.71 43.05 0.6M
2023-06-28 41.89 43.27 41.89 43.17 0.3M
2023-06-27 42.98 43.42 41.20 41.69 1.8M
2023-06-26 44.89 44.90 43.88 44.12 0.1M
2023-06-23 43.41 45.01 43.41 44.70 0.1M
2023-06-22 42.95 43.54 42.63 43.49 0.1M
2023-06-21 42.89 43.12 42.30 43.02 0.1M
2023-06-20 42.90 43.13 42.65 42.76 0.1M
2023-06-19 43.10 43.51 42.76 42.84 0.1M
2023-06-16 43.01 43.32 42.55 43.20 1.3M
2023-06-15 43.14 43.59 42.88 42.94 0.4M
2023-06-14 42.49 43.41 42.31 43.35 0.2M
2023-06-13 42.55 42.57 41.59 42.41 0.1M
2023-06-12 42.51 42.61 42.23 42.37 0.2M
2023-06-09 42.78 42.78 41.87 42.27 0.1M
2023-06-08 42.56 42.98 42.22 42.64 0.3M
2023-06-07 41.81 42.36 41.57 42.30 0.1M
2023-06-06 40.93 41.57 40.93 41.54 0.5M
2023-06-05 40.81 41.00 40.68 40.79 0.0M
2023-06-02 40.39 40.73 40.32 40.47 0.1M
2023-06-01 40.31 40.31 39.96 40.25 0.5M
2023-05-31 39.96 40.20 39.66 40.07 0.1M
2023-05-30 41.15 41.23 40.09 40.17 0.3M
2023-05-26 40.61 40.61 39.57 40.32 0.3M
2023-05-25 41.09 41.51 40.66 40.66 0.1M
2023-05-24 42.03 42.30 40.98 41.04 3.0M
2023-05-23 43.10 43.10 41.64 42.70 0.1M
2023-05-22 43.36 43.36 42.56 42.56 0.3M
2023-05-19 42.49 43.54 42.49 43.38 0.1M
2023-05-18 43.05 43.61 41.97 42.23 0.3M
2023-05-17 43.02 43.29 42.61 42.91 0.1M
2023-05-16 43.99 44.38 43.70 44.09 0.3M
2023-05-15 43.82 43.82 43.16 43.53 0.2M
2023-05-12 44.29 44.50 43.80 43.80 1.8M
2023-05-11 44.85 44.97 43.82 43.98 0.1M
2023-05-10 42.52 44.84 42.52 44.60 2.4M
2023-05-09 43.35 43.54 42.28 42.41 0.3M
2023-05-05 42.43 42.81 42.17 42.62 0.3M
2023-05-04 42.95 43.21 42.08 42.20 0.7M
2023-05-03 42.92 43.08 42.56 42.95 1.3M
2023-05-02 43.82 43.97 42.71 42.71 0.3M
2023-04-28 43.04 44.25 43.04 44.23 0.1M
2023-04-27 42.47 42.79 42.08 42.58 0.1M
2023-04-26 41.95 42.82 41.95 42.12 0.2M
2023-04-25 42.27 42.60 41.54 42.39 0.2M
2023-04-24 41.71 42.87 41.71 42.45 0.5M
2023-04-21 40.02 41.77 40.02 41.61 0.5M
2023-04-20 39.96 40.15 38.63 40.15 0.8M
2023-04-19 40.97 41.45 40.38 40.88 0.3M
2023-04-18 41.84 41.98 40.93 41.09 0.1M
2023-04-17 42.43 42.47 41.59 41.64 0.3M
2023-04-14 42.20 42.86 42.16 42.24 0.3M
2023-04-13 40.03 40.90 40.03 40.70 0.7M
2023-04-12 41.33 41.73 40.31 40.41 0.2M
2023-04-11 40.74 41.21 40.56 41.03 0.1M
2023-04-06 39.80 41.00 39.78 40.69 0.4M
2023-04-05 39.10 39.93 39.10 39.48 1.3M
2023-04-04 39.71 39.79 39.00 39.17 0.1M
2023-04-03 39.37 39.90 39.25 39.73 0.2M
2023-03-31 38.82 39.62 38.45 39.34 0.2M
2023-03-30 38.10 38.94 38.10 38.78 0.1M
2023-03-29 38.47 38.53 37.89 38.19 0.1M
2023-03-28 38.45 38.67 37.80 38.18 0.1M
2023-03-27 37.62 38.61 37.36 38.58 0.2M
2023-03-24 37.77 37.77 36.48 37.08 0.2M
2023-03-23 37.46 37.98 37.25 37.90 0.2M
2023-03-22 37.22 38.01 37.22 37.69 0.2M
2023-03-21 36.48 37.27 36.48 37.19 0.3M
2023-03-20 36.75 37.09 35.88 36.37 0.9M
2023-03-17 36.87 37.78 35.94 36.56 0.5M
2023-03-16 37.12 37.23 36.45 36.80 0.5M
2023-03-15 37.38 37.50 36.56 37.17 0.2M
2023-03-14 37.19 37.33 36.51 37.31 0.3M
2023-03-13 36.96 37.56 36.32 37.14 0.5M
2023-03-10 35.88 37.07 35.75 36.94 0.6M
2023-03-09 36.20 36.49 35.95 36.33 0.6M
2023-03-08 35.95 36.32 35.75 36.30 0.4M
2023-03-07 37.13 37.13 35.92 36.16 0.3M
2023-03-06 37.14 37.75 36.79 37.58 0.1M
2023-03-03 35.83 36.57 35.81 36.40 0.1M
2023-03-02 35.24 36.02 35.07 35.73 0.1M
2023-03-01 37.14 37.14 35.39 35.53 0.2M
2023-02-28 37.78 37.89 36.79 36.90 0.2M
2023-02-27 37.98 38.33 37.72 38.06 0.2M
2023-02-24 37.74 38.37 37.50 37.69 0.2M
2023-02-23 39.11 39.16 36.86 37.70 0.5M
2023-02-22 38.63 42.20 38.63 39.84 2.1M
2023-02-21 37.79 38.08 37.27 37.27 0.1M
2023-02-20 37.33 37.77 36.81 37.71 0.1M
2023-02-17 37.21 37.62 37.06 37.52 0.8M
2023-02-16 37.36 37.65 37.06 37.39 0.2M
2023-02-15 37.47 37.47 36.62 37.10 0.2M
2023-02-14 37.27 37.90 37.12 37.30 0.2M
2023-02-13 36.40 37.15 36.07 37.00 0.3M
2023-02-10 35.34 36.66 35.20 36.35 0.3M
2023-02-09 36.96 37.48 35.27 35.87 0.9M
2023-02-08 36.19 37.31 36.13 36.71 0.3M
2023-02-07 35.59 36.13 35.58 35.99 0.4M
2023-02-06 35.28 36.18 35.03 35.84 0.5M
2023-02-03 35.74 35.74 34.85 35.63 0.6M
2023-02-02 34.72 35.88 34.70 35.74 0.2M
2023-02-01 34.53 34.67 34.25 34.38 0.4M
2023-01-31 35.00 35.05 34.12 34.44 0.4M
2023-01-30 34.44 35.23 34.30 35.11 0.5M
2023-01-27 33.44 34.73 33.11 34.69 0.5M
2023-01-26 32.86 33.48 32.46 33.20 1.2M
2023-01-25 33.24 33.25 32.42 32.52 0.2M
2023-01-24 33.94 33.97 33.31 33.39 0.2M
2023-01-23 33.98 34.14 33.55 33.78 0.1M
2023-01-20 33.59 33.94 33.42 33.82 0.2M
2023-01-19 33.55 33.60 33.12 33.38 0.2M
2023-01-18 33.93 34.02 33.48 33.72 0.4M
2023-01-17 33.90 34.21 33.35 33.62 0.5M
2023-01-16 33.12 33.90 33.12 33.86 0.1M
2023-01-13 32.84 33.06 32.61 32.86 0.1M
2023-01-12 32.72 33.56 32.72 32.95 0.1M
2023-01-11 32.94 33.25 32.31 32.66 0.4M
2023-01-10 32.21 32.94 31.91 32.91 0.5M
2023-01-09 32.79 32.82 31.98 32.19 0.2M
2023-01-06 32.06 32.66 31.99 32.61 0.1M
2023-01-05 31.81 32.11 31.67 31.91 0.3M
2023-01-04 30.68 31.69 30.60 31.64 0.5M
2023-01-03 29.96 30.32 28.87 30.19 0.3M