Fresenius Medical Care

FMEG
🏛️ germany →
43.81
Last Update: 2025-09-29
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 57.24 57.56 57.00 57.28 0.0M
2021-12-29 56.44 57.50 56.44 57.46 0.0M
2021-12-28 56.54 57.10 56.46 56.78 0.0M
2021-12-27 56.56 57.06 56.34 56.80 0.0M
2021-12-23 55.38 56.56 55.38 56.44 0.0M
2021-12-22 54.96 55.48 54.60 55.48 0.0M
2021-12-21 53.98 54.92 53.18 54.92 0.0M
2021-12-20 53.88 53.88 52.06 53.68 0.0M
2021-12-17 53.74 54.62 53.68 54.34 0.0M
2021-12-16 53.70 54.16 53.10 53.82 0.0M
2021-12-15 54.64 54.68 52.88 53.30 0.0M
2021-12-14 54.50 55.24 54.30 54.56 0.0M
2021-12-13 54.32 54.60 53.58 54.58 0.0M
2021-12-10 54.34 54.42 53.52 53.80 0.0M
2021-12-09 55.54 56.12 54.24 54.44 0.0M
2021-12-08 56.08 56.58 55.34 55.66 0.0M
2021-12-07 56.18 56.48 55.40 55.82 0.0M
2021-12-06 54.66 56.20 54.28 56.18 0.0M
2021-12-03 53.88 54.36 53.34 53.94 0.0M
2021-12-02 53.00 53.88 53.00 53.86 0.0M
2021-12-01 53.20 53.82 53.00 53.08 0.0M
2021-11-30 53.04 53.28 52.12 52.68 0.0M
2021-11-29 53.40 54.00 53.16 53.78 0.0M
2021-11-26 54.00 54.40 52.64 53.22 0.0M
2021-11-25 55.70 55.74 54.56 54.72 0.0M
2021-11-24 56.00 56.02 55.12 55.42 0.0M
2021-11-23 55.48 56.16 55.16 55.80 0.0M
2021-11-22 56.18 56.28 54.80 55.54 0.0M
2021-11-19 56.66 56.80 55.14 55.62 0.0M
2021-11-18 57.22 57.26 56.04 56.20 0.0M
2021-11-17 58.28 58.28 56.62 57.00 0.1M
2021-11-16 58.18 58.68 57.90 58.08 0.0M
2021-11-15 57.82 58.20 57.50 58.18 0.0M
2021-11-12 58.18 58.60 57.70 58.06 0.0M
2021-11-11 59.32 59.64 57.64 58.24 0.1M
2021-11-10 58.52 59.12 58.10 58.98 0.0M
2021-11-09 60.26 60.26 58.10 58.52 0.1M
2021-11-08 61.16 61.30 59.96 60.42 0.0M
2021-11-05 59.56 61.92 59.12 61.16 0.0M
2021-11-04 58.40 59.62 58.06 59.32 0.0M
2021-11-03 59.32 59.40 57.38 58.34 0.1M
2021-11-02 59.94 61.54 58.80 59.02 0.1M
2021-11-01 57.90 59.20 57.70 59.20 0.0M
2021-10-29 59.38 59.38 57.34 57.88 0.1M
2021-10-28 60.00 60.00 58.78 59.70 0.0M
2021-10-27 59.42 60.12 58.94 59.72 0.0M
2021-10-26 61.32 61.74 59.08 59.34 0.1M
2021-10-25 61.30 61.98 61.14 61.64 0.0M
2021-10-22 61.70 61.88 61.16 61.32 0.0M
2021-10-21 61.34 61.92 60.88 61.88 0.0M
2021-10-20 60.60 61.58 60.54 61.30 0.0M
2021-10-19 60.32 61.04 60.10 60.88 0.0M
2021-10-18 61.46 61.54 59.98 60.28 0.0M
2021-10-15 61.44 61.46 60.64 61.14 0.0M
2021-10-14 61.12 61.52 60.64 61.46 0.0M
2021-10-13 60.46 60.96 60.36 60.60 0.0M
2021-10-12 60.40 60.90 60.32 60.70 0.0M
2021-10-11 60.48 61.20 60.04 60.84 0.0M
2021-10-08 60.02 60.70 60.02 60.26 0.0M
2021-10-07 60.00 60.56 59.92 60.20 0.0M
2021-10-06 60.12 60.20 59.46 59.98 0.0M
2021-10-05 60.96 61.00 60.12 60.22 0.0M
2021-10-04 60.88 61.70 60.50 60.72 0.0M
2021-10-01 60.42 60.86 60.00 60.52 0.0M
2021-09-30 61.16 61.26 60.44 60.70 0.0M
2021-09-29 61.40 61.52 60.40 60.90 0.0M
2021-09-28 61.30 61.46 60.56 61.02 0.0M
2021-09-27 61.96 62.10 61.04 61.26 0.0M
2021-09-24 61.30 61.64 60.98 61.28 0.0M
2021-09-23 62.52 63.10 61.22 61.60 0.0M
2021-09-22 61.36 62.80 61.36 62.34 0.0M
2021-09-21 60.52 61.94 60.20 61.28 0.0M
2021-09-20 60.10 60.66 59.48 60.34 0.0M
2021-09-17 60.12 60.62 59.90 60.42 0.0M
2021-09-16 60.08 60.50 59.74 59.98 0.0M
2021-09-15 61.98 62.20 59.88 60.22 0.1M
2021-09-14 61.70 62.82 61.70 62.22 0.0M
2021-09-13 61.72 62.78 61.70 61.72 0.0M
2021-09-10 63.48 63.80 61.60 61.74 0.1M
2021-09-09 65.34 65.50 64.62 64.62 0.0M
2021-09-08 65.68 65.70 64.76 65.42 0.0M
2021-09-07 65.58 65.78 65.26 65.54 0.0M
2021-09-06 64.98 65.74 64.94 65.46 0.0M
2021-09-03 65.44 65.72 64.54 65.32 0.0M
2021-09-02 65.36 65.66 64.80 65.60 0.0M
2021-09-01 65.08 66.66 65.08 65.90 0.0M
2021-08-31 65.50 65.68 64.86 65.14 0.0M
2021-08-30 66.26 66.34 65.24 65.38 0.0M
2021-08-27 67.16 67.16 66.06 66.36 0.0M
2021-08-26 67.16 67.66 66.88 67.08 0.0M
2021-08-25 68.50 68.50 66.88 67.54 0.0M
2021-08-24 69.08 69.08 68.18 68.26 0.0M
2021-08-23 68.50 69.00 68.16 68.72 0.0M
2021-08-20 68.18 68.64 67.82 68.30 0.0M
2021-08-19 68.92 69.04 68.10 68.50 0.0M
2021-08-18 69.56 69.90 69.16 69.16 0.0M
2021-08-17 69.12 69.64 68.60 69.38 0.0M
2021-08-16 68.20 69.26 68.14 69.12 0.0M
2021-08-13 67.94 68.88 67.94 68.56 0.0M
2021-08-12 68.42 68.48 67.74 67.96 0.0M
2021-08-11 67.94 68.62 67.50 68.46 0.0M
2021-08-10 67.00 68.46 66.80 67.92 0.0M
2021-08-09 67.24 67.28 66.64 67.28 0.0M
2021-08-06 67.68 67.68 66.88 67.14 0.0M
2021-08-05 67.18 68.06 67.08 67.40 0.0M
2021-08-04 67.00 67.88 66.90 67.50 0.0M
2021-08-03 65.10 67.40 64.80 67.34 0.0M
2021-08-02 66.78 67.00 63.90 64.80 0.1M
2021-07-30 68.60 68.90 64.40 66.62 0.1M
2021-07-29 69.02 69.70 68.76 69.02 0.0M
2021-07-28 68.06 69.34 68.06 68.92 0.0M
2021-07-27 68.14 68.58 67.66 68.20 0.0M
2021-07-26 68.50 69.26 68.12 68.42 0.0M
2021-07-23 69.20 69.56 69.00 69.14 0.0M
2021-07-22 68.50 69.46 68.32 69.18 0.0M
2021-07-21 67.72 68.44 67.16 68.16 0.0M
2021-07-20 68.52 68.80 67.44 67.90 0.0M
2021-07-19 69.00 69.50 68.20 68.20 0.0M
2021-07-16 69.40 69.90 69.10 69.28 0.0M
2021-07-15 71.10 71.10 69.28 69.30 0.0M
2021-07-14 70.00 71.10 70.00 70.76 0.0M
2021-07-13 69.98 70.50 69.40 70.32 0.0M
2021-07-12 68.82 69.98 68.82 69.88 0.0M
2021-07-09 68.48 69.04 68.12 68.82 0.0M
2021-07-08 69.02 69.02 68.26 68.48 0.0M
2021-07-07 67.46 68.96 67.46 68.88 0.0M
2021-07-06 68.24 68.36 67.38 67.78 0.0M
2021-07-05 69.08 69.08 67.92 68.24 0.0M
2021-07-02 70.74 70.74 68.98 69.08 0.0M
2021-07-01 69.98 70.90 69.80 70.70 0.0M
2021-06-30 69.74 70.46 69.46 69.72 0.0M
2021-06-29 70.12 70.48 69.42 69.46 0.0M
2021-06-28 69.76 70.40 69.70 70.16 0.0M
2021-06-25 69.48 70.06 69.40 69.98 0.0M
2021-06-24 68.82 69.92 68.62 69.46 0.0M
2021-06-23 69.34 69.40 68.54 68.80 0.0M
2021-06-22 69.40 69.64 68.86 69.08 0.0M
2021-06-21 69.52 70.22 68.50 69.44 0.0M
2021-06-18 69.98 70.32 69.54 69.96 0.0M
2021-06-17 69.38 70.36 68.98 70.28 0.0M
2021-06-16 69.12 70.58 67.90 69.50 0.0M
2021-06-15 69.20 69.44 68.86 69.08 0.0M
2021-06-14 68.52 69.36 68.52 68.94 0.0M
2021-06-11 68.12 68.76 67.86 68.50 0.0M
2021-06-10 68.02 68.66 67.92 68.20 0.0M
2021-06-09 67.68 68.44 67.64 68.08 0.0M
2021-06-08 67.72 68.10 67.40 67.40 0.0M
2021-06-07 67.58 68.00 67.18 67.68 0.0M
2021-06-04 66.98 67.76 66.76 67.36 0.0M
2021-06-03 66.02 67.00 65.86 66.98 0.0M
2021-06-02 65.22 65.84 64.80 65.60 0.0M
2021-06-01 65.38 66.00 65.22 65.54 0.0M
2021-05-31 65.60 65.90 65.24 65.26 0.0M
2021-05-28 66.24 66.42 65.26 65.80 0.0M
2021-05-27 66.56 66.62 65.90 66.40 0.0M
2021-05-26 65.94 67.12 65.94 66.60 0.0M
2021-05-25 67.02 67.22 65.88 65.90 0.0M
2021-05-24 66.26 67.28 66.26 67.26 0.0M
2021-05-21 66.14 67.00 66.14 66.54 0.0M
2021-05-20 66.90 67.86 66.26 67.64 0.0M
2021-05-19 66.40 66.96 65.94 66.78 0.0M
2021-05-18 67.18 67.62 66.20 66.38 0.0M
2021-05-17 67.16 67.62 66.48 66.80 0.0M
2021-05-14 66.88 67.14 66.42 67.10 0.0M
2021-05-13 65.02 66.86 65.02 66.48 0.0M
2021-05-12 64.40 65.92 64.40 65.20 0.0M
2021-05-11 64.50 64.98 63.92 64.60 0.0M
2021-05-10 65.00 65.32 64.28 64.80 0.0M
2021-05-07 64.22 65.00 64.22 64.70 0.0M
2021-05-06 66.14 66.40 62.52 64.22 0.0M
2021-05-05 66.34 67.00 65.66 65.74 0.0M
2021-05-04 66.70 66.90 66.02 66.40 0.0M
2021-05-03 66.60 67.00 66.10 66.68 0.0M
2021-04-30 65.10 66.56 65.10 66.26 0.0M
2021-04-29 65.12 65.64 64.88 65.20 0.0M
2021-04-28 65.04 65.58 64.84 64.84 0.0M
2021-04-27 65.30 66.08 65.02 65.16 0.0M
2021-04-26 64.90 65.42 64.70 65.14 0.0M
2021-04-23 65.48 65.96 64.80 65.00 0.0M
2021-04-22 65.12 65.98 64.90 65.46 0.0M
2021-04-21 63.98 65.12 63.88 65.12 0.0M
2021-04-20 64.00 64.24 63.60 63.88 0.0M
2021-04-19 63.46 64.56 63.12 64.00 0.0M
2021-04-16 63.28 63.70 62.80 63.54 0.0M
2021-04-15 63.12 63.36 62.76 63.28 0.0M
2021-04-14 63.78 63.78 62.92 63.20 0.0M
2021-04-13 64.10 64.10 63.26 63.56 0.0M
2021-04-12 63.48 64.00 63.08 63.84 0.0M
2021-04-09 63.22 63.48 62.98 63.28 0.0M
2021-04-08 62.92 63.44 62.74 62.96 0.0M
2021-04-07 62.66 63.50 62.64 62.88 0.0M
2021-04-06 63.24 63.78 62.68 62.68 0.0M
2021-04-01 62.98 63.18 62.46 62.62 0.0M
2021-03-31 63.18 63.32 62.58 62.98 0.0M
2021-03-30 64.00 64.02 63.02 63.02 0.0M
2021-03-29 63.60 64.00 63.20 63.86 0.0M
2021-03-26 62.70 63.84 62.40 63.58 0.0M
2021-03-25 61.76 62.76 61.44 62.40 0.0M
2021-03-24 61.68 61.96 61.10 61.48 0.0M
2021-03-23 61.04 62.08 60.98 61.68 0.0M
2021-03-22 61.84 61.84 60.88 61.30 0.0M
2021-03-19 61.12 61.80 61.12 61.50 0.0M
2021-03-18 61.04 61.84 60.68 61.12 0.0M
2021-03-17 61.50 61.50 60.28 61.04 0.0M
2021-03-16 60.80 61.72 60.28 61.30 0.0M
2021-03-15 61.34 61.34 60.40 60.76 0.0M
2021-03-12 61.24 61.24 60.44 60.98 0.0M
2021-03-11 60.58 61.38 60.06 61.06 0.1M
2021-03-10 59.50 61.00 59.30 60.50 0.1M
2021-03-09 58.84 59.76 58.32 59.36 0.0M
2021-03-08 57.96 59.20 57.78 58.72 0.1M
2021-03-05 57.54 57.94 56.88 57.92 0.0M
2021-03-04 57.64 58.16 57.20 57.34 0.0M
2021-03-03 58.82 59.16 57.46 57.76 0.1M
2021-03-02 58.12 58.80 58.10 58.32 0.0M
2021-03-01 57.58 58.74 57.58 58.40 0.0M
2021-02-26 57.32 57.82 56.94 57.46 0.0M
2021-02-25 58.32 58.34 57.34 57.70 0.0M
2021-02-24 57.96 58.72 57.14 58.10 0.1M
2021-02-23 58.68 59.48 57.30 58.00 0.1M
2021-02-22 59.40 59.48 58.06 58.46 0.0M
2021-02-19 60.30 60.56 59.06 59.44 0.0M
2021-02-18 61.30 61.44 59.54 59.82 0.1M
2021-02-17 61.66 61.90 60.64 61.74 0.1M
2021-02-16 61.70 62.46 61.12 61.68 0.1M
2021-02-15 61.98 61.98 60.94 61.20 0.1M
2021-02-12 60.28 61.30 59.10 61.02 0.1M
2021-02-11 58.38 60.30 58.22 60.30 0.2M
2021-02-10 56.68 58.40 56.48 58.40 0.2M
2021-02-09 56.78 56.90 55.86 56.70 0.1M
2021-02-08 57.58 57.58 56.52 56.80 0.1M
2021-02-05 57.16 57.46 56.54 56.88 0.1M
2021-02-04 57.60 57.68 56.00 56.98 0.2M
2021-02-03 58.60 59.78 56.78 57.90 0.5M
2021-02-02 59.50 60.88 55.22 58.60 0.9M
2021-02-01 67.02 67.14 63.94 64.88 0.1M
2021-01-29 67.30 68.00 65.98 66.50 0.0M
2021-01-28 68.82 69.22 67.34 69.22 0.0M
2021-01-27 69.80 70.04 68.88 68.90 0.0M
2021-01-26 68.52 69.80 68.50 69.74 0.0M
2021-01-25 69.24 69.74 68.10 68.86 0.0M
2021-01-22 68.86 69.56 68.38 69.56 0.0M
2021-01-21 68.94 69.04 68.20 68.68 0.0M
2021-01-20 68.34 68.98 68.06 68.98 0.0M
2021-01-19 68.00 68.68 67.96 68.62 0.0M
2021-01-18 68.68 68.68 67.44 68.30 0.0M
2021-01-15 68.36 68.90 68.20 68.78 0.0M
2021-01-14 69.24 69.42 67.88 69.10 0.0M
2021-01-13 68.90 69.40 68.48 69.02 0.0M
2021-01-12 69.00 69.64 68.82 68.96 0.0M
2021-01-11 69.30 69.52 68.58 69.20 0.0M
2021-01-08 70.00 70.60 69.54 70.46 0.0M
2021-01-07 70.24 70.56 69.20 69.46 0.0M
2021-01-06 70.20 70.48 69.18 70.08 0.0M
2021-01-05 69.22 70.52 69.22 70.24 0.0M
2021-01-04 68.02 70.06 68.02 69.58 0.0M