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
2024-12-31 44.29 44.29 44.29 44.29 0.0M
2024-12-30 44.08 44.26 43.96 44.29 0.0M
2024-12-27 43.71 44.30 43.50 44.29 0.0M
2024-12-24 44.05 44.05 44.05 44.05 0.0M
2024-12-23 44.06 44.54 43.55 44.05 0.2M
2024-12-20 43.79 43.90 43.20 43.88 0.1M
2024-12-19 44.54 44.92 43.90 43.90 0.0M
2024-12-18 45.04 45.63 44.85 45.08 0.2M
2024-12-17 45.22 45.57 44.86 45.06 0.0M
2024-12-16 45.15 45.60 44.98 45.37 0.1M
2024-12-13 45.27 45.28 44.83 45.20 0.1M
2024-12-12 45.29 45.60 45.19 45.45 0.0M
2024-12-11 45.27 45.60 45.24 45.50 0.0M
2024-12-10 45.50 45.82 45.45 45.55 0.0M
2024-12-09 45.13 45.75 45.03 45.52 0.0M
2024-12-06 46.00 46.20 45.69 45.71 0.1M
2024-12-05 44.72 45.84 44.65 45.63 0.1M
2024-12-04 44.99 45.02 44.43 44.82 0.0M
2024-12-03 43.23 44.45 43.19 44.37 0.0M
2024-12-02 42.64 43.17 42.33 43.08 0.1M
2024-11-29 41.41 41.60 41.21 41.51 0.0M
2024-11-28 42.43 42.44 41.22 41.49 0.2M
2024-11-27 41.96 42.52 41.93 42.30 0.0M
2024-11-26 42.78 42.81 41.73 42.08 0.0M
2024-11-25 42.44 43.00 42.35 42.78 0.0M
2024-11-22 41.69 42.45 41.60 42.38 0.0M
2024-11-21 41.19 41.85 41.10 41.53 0.0M
2024-11-20 41.68 41.93 40.80 41.05 0.1M
2024-11-19 41.71 41.91 41.31 41.65 0.1M
2024-11-18 42.32 42.53 41.17 41.62 0.4M
2024-11-15 40.61 41.81 40.59 41.72 0.5M
2024-11-14 40.09 40.93 39.84 40.72 0.2M
2024-11-13 40.02 40.31 39.82 39.87 0.2M
2024-11-12 40.15 40.46 39.99 40.01 0.5M
2024-11-11 39.76 40.26 39.57 40.03 0.2M
2024-11-08 39.74 39.94 39.62 39.75 0.5M
2024-11-07 39.25 39.47 38.86 39.11 0.5M
2024-11-06 37.83 39.82 37.65 39.00 0.1M
2024-11-05 37.26 37.95 36.44 36.97 0.0M
2024-11-04 36.67 37.29 36.38 36.70 0.1M
2024-11-01 35.72 36.68 35.85 36.56 0.0M
2024-10-31 35.13 35.91 35.03 35.70 0.0M
2024-10-30 37.35 37.35 35.30 35.39 0.2M
2024-10-29 38.50 38.47 37.47 37.54 0.0M
2024-10-28 38.92 39.14 38.40 38.74 0.1M
2024-10-25 39.59 39.63 38.95 38.98 0.0M
2024-10-24 39.09 39.89 38.60 39.67 0.0M
2024-10-23 38.74 39.12 38.70 38.97 0.4M
2024-10-22 38.82 38.96 38.49 38.90 0.0M
2024-10-21 37.82 39.05 37.81 38.94 0.0M
2024-10-18 37.06 37.77 37.00 37.67 0.2M
2024-10-17 36.99 37.13 36.58 37.05 0.3M
2024-10-16 36.81 37.06 36.50 36.99 0.0M
2024-10-15 36.84 37.17 36.62 37.04 0.0M
2024-10-14 35.98 36.70 35.82 36.69 0.2M
2024-10-11 36.28 36.43 35.97 36.31 0.0M
2024-10-10 36.82 36.97 36.48 36.67 0.0M
2024-10-09 36.54 36.80 36.47 36.59 0.1M
2024-10-08 37.53 37.54 36.48 36.45 0.4M
2024-10-07 37.79 37.92 37.61 37.87 0.0M
2024-10-04 37.74 37.91 37.51 37.73 0.0M
2024-10-03 38.22 38.36 37.69 37.71 0.0M
2024-10-02 38.39 38.51 38.02 38.32 0.0M
2024-10-01 38.30 38.69 37.97 38.16 0.0M
2024-09-30 38.18 38.61 38.06 38.18 0.0M
2024-09-27 37.88 38.27 37.94 38.35 0.1M
2024-09-26 38.08 38.15 37.76 38.05 0.0M
2024-09-25 37.41 37.90 37.47 37.73 0.0M
2024-09-24 36.59 37.32 36.62 37.06 0.0M
2024-09-23 36.42 36.81 36.25 36.50 0.0M
2024-09-20 37.01 37.03 36.19 36.33 0.1M
2024-09-19 37.73 37.90 37.09 37.17 0.0M
2024-09-18 37.47 37.75 37.34 37.45 0.0M
2024-09-17 37.48 37.90 37.32 37.44 0.0M
2024-09-16 37.85 37.88 37.02 37.39 0.0M
2024-09-13 36.38 38.10 36.37 37.99 0.1M
2024-09-12 37.07 37.17 35.92 36.23 0.0M
2024-09-11 37.59 38.04 36.93 37.18 0.1M
2024-09-10 35.84 37.57 36.05 37.63 0.0M
2024-09-09 35.54 36.04 35.50 35.85 0.0M
2024-09-06 35.65 35.76 35.35 35.72 0.0M
2024-09-05 35.10 36.37 35.07 35.99 0.3M
2024-09-04 34.47 35.19 34.30 35.03 0.0M
2024-09-03 34.64 35.60 34.44 34.65 0.0M
2024-09-02 34.87 34.88 34.59 34.69 0.1M
2024-08-30 34.87 35.17 34.79 35.01 0.0M
2024-08-29 34.91 35.09 34.74 34.78 0.0M
2024-08-28 35.09 35.25 34.85 34.92 0.0M
2024-08-27 34.95 35.31 34.90 34.98 0.0M
2024-08-26 34.84 34.95 34.60 34.84 0.0M
2024-08-23 34.32 34.60 34.21 34.59 0.0M
2024-08-22 34.01 34.35 34.02 34.16 0.0M
2024-08-21 33.64 34.09 33.53 34.04 0.1M
2024-08-20 34.38 34.33 33.69 33.74 0.0M
2024-08-19 34.33 34.50 33.85 34.45 0.0M
2024-08-16 34.04 34.46 34.10 34.31 0.0M
2024-08-15 34.32 34.39 33.95 33.94 0.1M
2024-08-14 34.08 34.19 33.86 34.03 0.0M
2024-08-13 33.27 34.02 33.25 33.98 0.4M
2024-08-12 33.65 33.71 33.13 33.15 0.0M
2024-08-09 33.27 33.77 33.27 33.52 0.0M
2024-08-08 33.22 33.34 32.50 33.33 0.0M
2024-08-07 33.89 33.98 33.35 33.58 0.1M
2024-08-06 34.57 34.72 33.58 33.96 0.1M
2024-08-05 34.19 35.14 33.60 34.26 0.1M
2024-08-02 34.30 34.91 34.30 34.39 0.2M
2024-08-01 35.52 35.77 34.40 34.52 0.3M
2024-07-31 36.06 36.82 35.68 36.06 0.1M
2024-07-30 35.70 36.00 34.18 36.01 0.2M
2024-07-29 37.34 37.86 37.05 37.56 0.0M
2024-07-26 37.57 37.64 37.09 37.33 0.0M
2024-07-25 37.36 37.90 36.82 37.74 0.2M
2024-07-24 36.30 37.34 36.34 37.05 0.0M
2024-07-23 36.14 36.61 36.09 36.44 0.0M
2024-07-22 36.52 36.55 35.88 36.06 0.1M
2024-07-19 36.28 36.44 36.07 36.10 0.1M
2024-07-18 36.54 37.07 36.36 36.82 0.0M
2024-07-17 36.05 36.30 35.78 36.38 0.0M
2024-07-16 35.65 36.06 35.60 35.79 0.0M
2024-07-15 36.39 36.71 35.73 35.90 0.1M
2024-07-12 36.52 36.91 36.49 36.77 0.0M
2024-07-11 36.38 36.67 35.88 36.51 0.1M
2024-07-10 36.38 36.41 35.83 36.24 0.0M
2024-07-09 35.83 36.06 35.46 35.57 0.0M
2024-07-08 35.83 36.33 35.90 35.98 0.0M
2024-07-05 36.15 36.43 35.88 35.88 0.0M
2024-07-04 35.71 36.14 35.71 35.83 0.0M
2024-07-03 35.81 36.12 35.50 35.51 0.0M
2024-07-02 35.81 35.76 35.24 35.63 0.0M
2024-07-01 35.96 36.22 35.80 36.05 0.0M
2024-06-28 35.96 36.29 35.80 35.88 0.2M
2024-06-27 35.81 36.15 35.66 35.66 0.0M
2024-06-26 35.78 36.35 35.38 35.78 0.0M
2024-06-25 35.78 36.37 35.67 35.82 0.3M
2024-06-24 36.33 36.56 35.79 36.45 0.0M
2024-06-21 36.48 36.69 35.22 35.26 0.0M
2024-06-20 36.04 36.65 36.04 36.57 0.0M
2024-06-19 36.35 36.54 35.82 35.98 0.2M
2024-06-18 37.66 37.66 36.60 36.69 0.1M
2024-06-17 37.64 38.79 36.93 37.17 0.1M
2024-06-14 38.75 38.80 38.40 38.55 0.0M
2024-06-13 38.77 39.97 38.51 38.63 0.0M
2024-06-12 39.41 40.01 39.32 39.81 0.1M
2024-06-11 39.19 39.71 38.99 39.17 0.0M
2024-06-10 39.35 39.90 39.21 39.21 0.1M
2024-06-07 39.39 39.81 39.38 39.72 0.0M
2024-06-06 39.18 39.66 38.98 39.44 0.0M
2024-06-05 39.32 39.74 39.09 39.34 0.0M
2024-06-04 39.26 39.51 38.94 39.23 0.3M
2024-06-03 39.40 39.85 38.95 39.14 0.0M
2024-05-31 38.90 39.19 38.90 39.18 0.0M
2024-05-30 38.92 39.13 38.30 38.91 0.0M
2024-05-29 38.54 39.00 38.36 38.52 0.0M
2024-05-28 38.85 39.48 37.99 39.48 0.2M
2024-05-27 38.93 39.14 38.79 38.93 0.0M
2024-05-24 37.84 41.33 37.84 38.91 0.0M
2024-05-23 38.08 38.97 38.43 38.52 0.0M
2024-05-22 39.38 39.51 38.71 38.92 0.0M
2024-05-21 40.42 40.62 39.26 39.42 0.0M
2024-05-20 40.42 40.88 40.24 40.24 0.0M
2024-05-17 40.30 40.69 40.07 40.42 0.1M
2024-05-16 41.51 42.11 40.77 41.70 0.1M
2024-05-15 40.47 41.92 40.47 41.78 0.1M
2024-05-14 40.85 41.03 40.31 40.78 0.0M
2024-05-13 40.40 40.47 39.59 40.36 0.0M
2024-05-10 39.20 40.83 39.07 40.41 0.2M
2024-05-09 38.56 39.03 38.40 38.88 0.0M
2024-05-08 38.31 39.00 38.31 38.59 0.1M
2024-05-07 37.87 39.10 36.59 37.21 0.3M
2024-05-06 39.50 39.80 38.92 39.77 0.3M
2024-05-03 40.60 40.79 39.23 39.23 0.0M
2024-05-02 40.08 40.66 38.96 40.25 0.1M
2024-05-01 39.60 39.71 39.60 39.71 0.0M
2024-04-30 38.80 39.71 38.31 39.71 0.5M
2024-04-29 38.59 38.89 37.67 38.78 0.0M
2024-04-26 37.68 38.08 37.35 37.35 0.4M
2024-04-25 38.90 38.94 37.85 37.94 0.0M
2024-04-24 40.20 40.27 38.84 38.88 0.1M
2024-04-23 39.16 40.30 39.37 39.88 0.1M
2024-04-22 36.94 39.42 36.90 38.97 0.6M
2024-04-19 36.27 36.75 35.54 36.70 0.1M
2024-04-18 35.73 36.50 35.63 36.33 0.1M
2024-04-17 34.87 35.87 34.68 35.72 0.1M
2024-04-16 35.21 35.53 34.91 34.97 0.1M
2024-04-15 35.21 35.54 34.89 35.33 0.3M
2024-04-12 35.61 36.00 35.09 35.58 0.1M
2024-04-11 35.59 35.93 35.14 35.32 0.0M
2024-04-10 35.60 36.28 35.39 35.73 0.3M
2024-04-09 34.87 35.46 34.69 35.46 0.1M
2024-04-08 34.70 34.96 34.62 34.89 0.0M
2024-04-05 34.71 34.84 34.41 34.84 0.1M
2024-04-04 34.94 35.33 34.79 35.17 0.1M
2024-04-03 34.77 34.85 34.12 34.68 0.3M
2024-04-02 35.41 35.65 34.62 34.77 0.1M
2024-03-28 35.80 36.07 35.53 35.61 0.0M
2024-03-27 34.60 35.67 34.60 35.63 0.0M
2024-03-26 34.86 34.96 34.66 34.81 0.1M
2024-03-25 34.60 35.18 34.49 35.03 0.0M
2024-03-22 34.56 35.53 34.64 34.78 0.0M
2024-03-21 36.07 36.07 35.09 35.17 0.1M
2024-03-20 36.03 35.96 35.62 35.62 0.0M
2024-03-19 35.86 35.96 34.85 35.82 0.3M
2024-03-18 34.83 35.21 34.77 34.96 0.1M
2024-03-15 36.03 36.21 34.72 34.77 0.2M
2024-03-14 36.72 36.93 36.12 36.24 0.1M
2024-03-13 36.64 37.04 36.62 36.62 0.1M
2024-03-12 36.93 37.23 36.58 37.02 0.1M
2024-03-11 36.90 37.41 36.66 37.06 0.1M
2024-03-08 36.89 37.79 37.23 37.45 0.1M
2024-03-07 37.70 37.89 36.61 37.78 0.1M
2024-03-06 38.34 38.34 36.76 37.13 0.3M
2024-03-05 38.18 38.64 33.91 38.18 0.4M
2024-03-04 34.26 35.64 34.18 34.59 0.3M
2024-03-01 35.51 35.70 35.16 35.57 0.2M
2024-02-29 35.70 36.46 35.16 35.24 0.1M
2024-02-28 36.13 36.67 35.69 35.74 0.1M
2024-02-27 36.17 36.46 35.69 36.30 0.1M
2024-02-26 36.26 36.88 35.37 36.34 0.1M
2024-02-23 35.48 35.81 35.07 35.56 0.1M
2024-02-22 35.47 36.11 35.33 35.99 0.9M
2024-02-21 35.75 37.93 35.47 35.68 0.5M
2024-02-20 41.50 41.50 36.60 37.67 0.6M
2024-02-19 38.99 39.50 38.70 39.37 0.3M
2024-02-16 39.02 39.27 38.42 39.10 0.2M
2024-02-15 39.63 39.63 38.88 39.15 0.5M
2024-02-14 39.48 40.00 38.48 39.41 1.2M
2024-02-13 37.11 37.76 36.76 37.72 0.4M
2024-02-12 36.12 36.95 36.03 36.83 0.0M
2024-02-09 36.43 36.56 36.04 36.19 0.3M
2024-02-08 36.56 36.67 36.22 36.32 0.1M
2024-02-07 36.49 37.02 36.59 36.81 0.3M
2024-02-06 36.93 36.73 35.82 36.66 0.0M
2024-02-05 35.72 36.13 35.69 36.05 0.0M
2024-02-02 36.07 36.56 35.91 35.96 0.3M
2024-02-01 36.11 36.17 35.57 35.81 0.2M
2024-01-31 36.00 36.19 35.74 35.92 0.0M
2024-01-30 36.91 36.91 35.77 36.08 0.1M
2024-01-29 36.84 36.79 36.36 36.74 0.1M
2024-01-26 36.84 37.05 36.11 36.59 0.8M
2024-01-25 36.68 37.05 36.26 36.40 0.1M
2024-01-24 36.37 37.33 36.35 36.91 0.1M
2024-01-23 36.41 36.41 35.86 36.11 0.2M
2024-01-22 35.72 36.45 35.67 36.39 0.1M
2024-01-19 35.71 35.78 35.22 35.53 0.1M
2024-01-18 35.39 35.64 35.04 35.41 0.1M
2024-01-17 35.31 36.49 34.59 35.10 0.2M
2024-01-16 36.30 36.53 36.11 36.22 0.1M
2024-01-15 36.67 36.71 36.40 36.63 0.1M
2024-01-12 36.66 37.08 36.57 36.72 0.1M
2024-01-11 36.66 37.47 36.77 36.77 0.0M
2024-01-10 37.03 37.43 36.66 36.74 0.0M
2024-01-09 37.05 37.57 37.07 37.15 0.0M
2024-01-08 36.56 37.71 36.56 37.55 0.2M
2024-01-05 37.71 37.86 37.18 37.56 0.2M
2024-01-04 37.94 38.35 37.58 38.15 0.3M
2024-01-03 38.64 39.04 37.11 37.73 0.1M
2024-01-02 38.03 38.68 37.73 38.53 0.1M