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
2024-12-30 44.05 44.29 43.91 44.12 0.0M
2024-12-27 43.55 44.39 43.46 44.39 0.0M
2024-12-23 43.53 44.53 43.30 43.69 0.0M
2024-12-20 43.88 44.40 43.30 43.92 0.0M
2024-12-19 44.51 44.86 43.71 43.73 0.0M
2024-12-18 44.92 45.66 44.60 44.60 0.0M
2024-12-17 45.27 45.52 44.80 44.93 0.0M
2024-12-16 45.11 45.77 44.95 45.50 0.0M
2024-12-13 45.28 45.33 44.77 45.23 0.0M
2024-12-12 45.11 45.55 44.99 45.28 0.0M
2024-12-11 45.33 45.55 45.10 45.24 0.0M
2024-12-10 45.25 45.80 45.25 45.35 0.0M
2024-12-09 45.45 45.70 45.00 45.32 0.0M
2024-12-06 45.43 46.19 45.43 45.48 0.0M
2024-12-05 44.65 45.83 44.60 45.47 0.0M
2024-12-04 44.99 45.04 44.44 44.44 0.1M
2024-12-03 43.07 44.51 42.96 44.24 0.0M
2024-12-02 42.10 43.21 42.10 43.10 0.0M
2024-11-29 41.46 41.67 41.23 41.60 0.0M
2024-11-28 42.49 42.49 41.19 41.52 0.0M
2024-11-27 41.87 42.77 41.87 42.47 0.0M
2024-11-26 42.89 42.96 41.69 41.94 0.0M
2024-11-25 42.15 42.99 42.15 42.86 0.0M
2024-11-22 41.70 42.44 41.70 42.20 0.0M
2024-11-21 41.12 41.96 41.12 41.69 0.0M
2024-11-20 41.58 41.84 40.61 41.16 0.0M
2024-11-19 41.77 42.00 41.32 41.45 0.0M
2024-11-18 41.99 42.60 41.14 41.73 0.0M
2024-11-15 40.54 41.99 40.20 41.99 0.0M
2024-11-14 39.74 40.94 39.74 40.63 0.0M
2024-11-13 39.88 40.24 39.83 39.86 0.0M
2024-11-12 39.92 40.46 39.54 40.03 0.0M
2024-11-11 39.71 40.27 39.60 40.07 0.0M
2024-11-08 39.07 39.95 39.07 39.60 0.0M
2024-11-07 39.49 39.50 38.88 39.37 0.0M
2024-11-06 37.25 39.85 37.25 39.48 0.0M
2024-11-05 37.71 37.99 36.47 37.10 0.0M
2024-11-04 36.73 37.37 36.37 36.62 0.0M
2024-11-01 35.83 36.80 35.83 36.40 0.0M
2024-10-31 34.87 36.04 34.79 36.04 0.0M
2024-10-30 37.28 37.28 35.04 35.38 0.0M
2024-10-29 38.56 38.69 37.41 37.54 0.0M
2024-10-28 38.86 39.17 38.29 38.50 0.0M
2024-10-25 39.38 39.56 38.90 38.94 0.0M
2024-10-24 38.77 39.92 38.77 39.43 0.0M
2024-10-23 38.51 39.02 38.44 38.85 0.0M
2024-10-22 39.07 39.19 38.46 38.65 0.0M
2024-10-21 37.78 39.18 37.55 38.98 0.0M
2024-10-18 36.96 37.88 36.93 37.82 0.0M
2024-10-17 36.84 37.23 36.59 37.20 0.0M
2024-10-16 36.66 37.09 36.53 36.85 0.0M
2024-10-15 36.66 37.10 36.64 36.91 0.0M
2024-10-14 35.70 36.78 35.70 36.56 0.0M
2024-10-11 36.43 36.45 35.75 35.78 0.0M
2024-10-10 36.79 36.98 36.45 36.65 0.0M
2024-10-09 36.40 36.76 36.40 36.61 0.0M
2024-10-08 37.63 37.63 36.36 36.63 0.0M
2024-10-07 37.78 37.92 37.47 37.72 0.0M
2024-10-04 37.81 37.87 37.48 37.62 0.0M
2024-10-03 38.07 38.30 37.68 37.68 0.0M
2024-10-02 38.24 38.50 38.01 38.21 0.0M
2024-10-01 38.38 38.70 38.02 38.53 0.0M
2024-09-30 38.08 38.60 37.94 38.16 0.0M
2024-09-27 37.50 38.31 37.50 37.97 0.0M
2024-09-26 37.90 38.16 37.52 37.52 0.0M
2024-09-25 37.26 38.01 37.02 38.01 0.0M
2024-09-24 36.75 37.44 36.75 37.19 0.0M
2024-09-23 36.22 36.77 36.20 36.33 0.0M
2024-09-20 37.09 37.09 36.18 36.18 0.0M
2024-09-19 37.49 37.99 37.13 37.18 0.0M
2024-09-18 37.50 37.69 37.29 37.69 0.0M
2024-09-17 37.48 37.85 37.41 37.45 0.0M
2024-09-16 37.52 37.86 37.04 37.26 0.0M
2024-09-13 36.28 38.10 36.28 37.65 0.0M
2024-09-12 37.13 37.13 35.92 36.21 0.0M
2024-09-11 37.70 38.05 36.85 37.19 0.0M
2024-09-10 35.82 37.62 35.81 37.56 0.0M
2024-09-09 35.47 36.07 35.47 36.07 0.0M
2024-09-06 35.36 35.66 35.35 35.35 0.0M
2024-09-05 34.98 36.26 34.98 35.78 0.0M
2024-09-04 34.40 35.24 34.40 35.00 0.0M
2024-09-03 34.54 34.85 34.48 34.85 0.0M
2024-09-02 34.78 34.80 34.54 34.80 0.0M
2024-08-30 34.68 35.15 34.68 34.78 0.0M
2024-08-29 34.74 35.09 34.62 34.82 0.0M
2024-08-28 35.00 35.25 34.65 34.65 0.0M
2024-08-27 35.11 35.26 34.86 35.12 0.0M
2024-08-26 34.31 35.00 34.29 35.00 0.0M
2024-08-23 34.15 34.62 34.15 34.35 0.0M
2024-08-22 34.13 34.30 33.89 34.05 0.0M
2024-08-21 33.61 34.15 33.52 34.15 0.0M
2024-08-20 34.17 34.24 33.61 33.82 0.0M
2024-08-19 34.31 34.56 33.85 34.46 0.0M
2024-08-16 34.20 34.48 33.98 34.39 0.0M
2024-08-15 34.14 34.36 33.90 33.91 0.0M
2024-08-14 34.10 34.30 33.86 34.25 0.0M
2024-08-13 33.28 34.01 33.15 33.81 0.0M
2024-08-12 33.58 33.71 33.00 33.00 0.0M
2024-08-09 33.40 33.74 33.19 33.66 0.0M
2024-08-08 33.31 33.43 32.55 33.35 0.0M
2024-08-07 33.76 34.00 33.01 33.22 0.0M
2024-08-06 34.55 34.67 33.56 34.00 0.0M
2024-08-05 34.70 35.11 33.91 34.19 0.0M
2024-08-02 34.55 35.07 34.31 35.04 0.0M
2024-08-01 35.66 35.70 34.41 34.65 0.0M
2024-07-31 36.20 36.83 35.64 35.84 0.0M
2024-07-30 37.37 37.50 34.07 35.92 0.1M
2024-07-29 37.17 37.82 37.05 37.40 0.0M
2024-07-26 37.47 37.63 37.07 37.34 0.0M
2024-07-25 37.39 37.92 36.77 37.73 0.0M
2024-07-24 36.27 37.44 36.23 37.15 0.0M
2024-07-23 35.85 36.63 35.85 36.39 0.0M
2024-07-22 36.24 36.43 35.80 36.06 0.0M
2024-07-19 36.87 36.87 36.13 36.19 0.0M
2024-07-18 36.31 37.00 36.00 36.79 0.0M
2024-07-17 35.88 36.42 35.79 36.28 0.0M
2024-07-16 35.96 36.25 35.51 36.02 0.0M
2024-07-15 35.30 36.76 35.01 35.75 0.0M
2024-07-12 36.38 36.89 36.38 36.68 0.0M
2024-07-11 36.17 36.66 36.08 36.29 0.0M
2024-07-10 35.62 36.41 35.62 36.13 0.0M
2024-07-09 35.74 35.99 35.45 35.65 0.0M
2024-07-08 35.89 36.38 35.74 35.99 0.0M
2024-07-05 35.85 36.45 35.75 36.20 0.0M
2024-07-04 35.38 36.00 35.38 35.76 0.0M
2024-07-03 35.63 35.95 35.48 35.75 0.0M
2024-07-02 35.71 35.80 35.24 35.59 0.0M
2024-07-01 35.91 36.20 35.76 35.79 0.0M
2024-06-28 35.74 36.13 35.74 35.84 0.0M
2024-06-27 35.59 36.20 35.58 35.74 0.0M
2024-06-26 35.99 35.99 35.48 35.56 0.0M
2024-06-25 36.05 36.19 35.53 35.88 0.0M
2024-06-24 35.71 36.55 35.60 36.13 0.0M
2024-06-21 36.37 36.70 35.25 35.96 0.0M
2024-06-20 36.14 36.60 36.14 36.34 0.0M
2024-06-19 36.60 36.60 35.80 36.34 0.0M
2024-06-18 37.20 37.56 36.58 36.58 0.0M
2024-06-17 38.44 38.69 36.86 37.41 0.0M
2024-06-14 38.67 38.79 38.37 38.38 0.0M
2024-06-13 39.77 40.06 38.47 38.62 0.0M
2024-06-12 39.15 40.00 39.15 39.94 0.0M
2024-06-11 39.23 39.69 38.99 39.01 0.0M
2024-06-10 39.78 39.78 39.22 39.23 0.0M
2024-06-07 39.48 39.89 39.39 39.71 0.0M
2024-06-06 39.01 39.66 38.99 39.22 0.0M
2024-06-05 39.19 39.72 39.06 39.09 0.0M
2024-06-04 39.01 39.47 38.93 39.04 0.0M
2024-06-03 39.30 39.77 38.99 39.26 0.0M
2024-05-31 38.89 39.31 38.89 39.31 0.0M
2024-05-30 38.11 39.03 38.11 38.92 0.0M
2024-05-29 38.86 38.86 38.24 38.46 0.0M
2024-05-28 38.66 39.44 37.95 39.13 0.0M
2024-05-27 38.96 39.11 38.64 38.68 0.0M
2024-05-24 37.90 41.35 37.90 39.11 0.0M
2024-05-23 38.89 38.96 37.96 37.96 0.0M
2024-05-22 39.48 39.71 38.51 38.51 0.0M
2024-05-21 40.28 40.50 39.24 39.51 0.0M
2024-05-20 40.45 40.71 40.21 40.57 0.0M
2024-05-17 40.37 40.66 40.06 40.41 0.0M
2024-05-16 41.68 42.04 41.22 41.24 0.0M
2024-05-15 40.99 41.98 40.77 41.45 0.0M
2024-05-14 40.32 41.14 40.31 40.90 0.0M
2024-05-13 40.27 40.50 39.75 40.32 0.0M
2024-05-10 38.96 40.93 38.75 40.29 0.0M
2024-05-09 38.78 39.04 38.51 38.67 0.0M
2024-05-08 37.42 39.00 37.31 38.58 0.0M
2024-05-07 39.30 39.30 36.60 37.43 0.1M
2024-05-06 39.27 40.13 38.98 39.77 0.0M
2024-05-03 40.90 40.90 39.16 39.16 0.0M
2024-05-02 39.32 40.63 39.32 40.21 0.0M
2024-04-30 38.51 39.69 38.38 39.32 0.0M
2024-04-29 37.48 38.82 37.30 38.78 0.0M
2024-04-26 37.77 38.02 37.35 37.60 0.0M
2024-04-25 38.92 38.94 37.63 37.94 0.0M
2024-04-24 40.28 40.28 38.72 38.72 0.0M
2024-04-23 39.07 40.31 39.01 40.27 0.0M
2024-04-22 36.67 39.40 36.67 38.87 0.0M
2024-04-19 35.87 36.75 35.71 36.68 0.0M
2024-04-18 35.51 36.50 35.51 36.49 0.0M
2024-04-17 34.98 35.77 34.98 35.63 0.0M
2024-04-16 35.31 35.58 34.88 34.99 0.0M
2024-04-15 35.02 35.56 34.89 35.36 0.0M
2024-04-12 35.30 36.00 34.57 34.66 0.0M
2024-04-11 35.71 35.91 35.15 35.30 0.0M
2024-04-10 35.36 36.25 35.36 35.46 0.0M
2024-04-09 35.05 35.49 34.60 35.48 0.0M
2024-04-08 34.53 35.07 34.53 35.06 0.0M
2024-04-05 34.91 34.91 34.41 34.57 0.0M
2024-04-04 34.54 35.30 34.54 34.70 0.0M
2024-04-03 34.74 34.91 34.14 34.56 0.0M
2024-04-02 35.35 35.44 34.60 34.84 0.0M
2024-03-28 35.49 36.02 35.45 35.71 0.0M
2024-03-27 34.78 35.68 34.77 35.61 0.0M
2024-03-26 34.96 34.96 34.66 34.85 0.0M
2024-03-25 34.49 35.16 34.37 34.84 0.0M
2024-03-22 35.09 35.53 34.52 34.52 0.0M
2024-03-21 35.96 36.11 35.06 35.19 0.0M
2024-03-20 35.82 35.99 35.62 35.99 0.0M
2024-03-19 34.76 35.97 34.76 35.73 0.0M
2024-03-18 35.03 35.20 34.75 34.86 0.0M
2024-03-15 35.96 36.16 34.52 34.87 0.0M
2024-03-14 36.58 36.89 35.96 35.96 0.0M
2024-03-13 36.72 37.03 36.62 36.62 0.0M
2024-03-12 37.01 37.01 36.60 36.81 0.0M
2024-03-11 37.03 37.27 36.74 36.98 0.0M
2024-03-08 37.67 37.79 37.02 37.05 0.0M
2024-03-07 36.63 37.96 36.57 37.68 0.0M
2024-03-06 38.99 38.99 36.73 36.73 0.0M
2024-03-05 34.43 38.71 33.88 38.39 0.1M
2024-03-04 35.47 35.63 34.14 34.40 0.0M
2024-03-01 35.51 35.79 35.24 35.66 0.0M
2024-02-29 35.60 35.86 35.10 35.29 0.0M
2024-02-28 36.08 36.67 35.61 35.85 0.0M
2024-02-27 36.50 36.50 35.68 36.06 0.0M
2024-02-26 35.39 36.87 35.39 36.31 0.0M
2024-02-23 36.06 36.08 35.05 35.58 0.0M
2024-02-22 35.40 36.09 35.28 36.09 0.0M
2024-02-21 37.46 38.08 35.30 35.64 0.1M
2024-02-20 40.09 41.44 36.72 37.88 0.1M
2024-02-19 39.17 39.49 38.61 39.32 0.0M
2024-02-16 38.75 39.23 38.41 39.10 0.1M
2024-02-15 39.34 39.45 38.72 39.00 0.0M
2024-02-14 37.74 40.17 37.74 39.57 0.1M
2024-02-13 37.04 37.75 36.85 37.42 0.0M
2024-02-12 36.01 37.32 36.01 37.03 0.0M
2024-02-09 36.31 36.45 35.96 36.35 0.0M
2024-02-08 36.90 36.90 36.21 36.50 0.0M
2024-02-07 36.71 37.06 36.61 36.64 0.0M
2024-02-06 36.12 36.88 35.70 36.69 0.0M
2024-02-05 35.80 36.20 35.62 35.95 0.0M
2024-02-02 35.91 36.52 35.67 35.75 0.0M
2024-02-01 35.82 36.14 35.63 35.88 0.0M
2024-01-31 35.91 36.37 35.58 35.58 0.0M
2024-01-30 37.01 37.01 35.80 35.91 0.0M
2024-01-29 36.68 36.96 36.34 36.96 0.0M
2024-01-26 36.30 37.01 36.29 36.85 0.0M
2024-01-25 36.45 37.08 36.18 36.44 0.0M
2024-01-24 36.13 37.33 36.13 36.56 0.0M
2024-01-23 36.45 36.45 35.82 36.16 0.0M
2024-01-22 35.88 36.50 35.56 36.16 0.0M
2024-01-19 35.71 35.71 35.43 35.61 0.0M
2024-01-18 35.12 35.65 35.05 35.55 0.0M
2024-01-17 36.00 36.00 34.59 35.08 0.0M
2024-01-16 36.19 36.50 36.05 36.05 0.0M
2024-01-15 36.76 36.76 36.36 36.62 0.0M
2024-01-12 36.84 37.06 36.52 36.52 0.0M
2024-01-11 37.05 37.37 36.68 36.78 0.0M
2024-01-10 37.01 37.32 36.70 36.74 0.0M
2024-01-09 37.46 37.61 37.07 37.07 0.0M
2024-01-08 37.42 37.70 36.38 37.62 0.0M
2024-01-05 37.96 38.20 37.20 37.42 0.0M
2024-01-04 37.71 38.29 37.51 38.28 0.0M
2024-01-03 38.84 39.01 37.59 37.88 0.0M
2024-01-02 37.83 38.85 37.82 38.85 0.1M