Fresenius Medical Care AG Historical Data - FMED | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719591300	35.76	0.04	0.11	35.86	36.29	35.7	27649
1719504900	35.72	0.04	0.11	35.87	36.14	35.63	25172
1719418500	35.68	0.01	0.03	35.99	36.46	35.38	42780
1719332100	35.67	-0.68	-1.87	36.36	36.36	35.65	30476
1719245700	36.35	0.99	2.80	36.07	36.58	35.98	27025
1718986500	35.36	-1.14	-3.12	36.62	36.72	35.2	69055
1718900100	36.5	0.24	0.66	36.35	36.7	36.15	42705
1718813700	36.26	-0.41	-1.12	36.41	36.5	35.81	26332
1718727300	36.67	-0.51	-1.37	37.45	37.47	36.59	36005
1718640900	37.18	-1.45	-3.75	38.58	38.59	36.81	38531
1718381700	38.63	-0.07	-0.18	38.83	38.83	38.36	18013
1718295300	38.7	-1.35	-3.37	39.72	39.77	38.31	21573
1718208900	40.05	0.93	2.38	39.31	40.05	39.275	32424
1718122500	39.12	-0.23	-0.58	39.44	39.72	38.99	46410
1718036100	39.35	-0.4	-1.01	39.52	39.855	39.205	32155
1717776900	39.75	0.36	0.91	39.4	39.84	39.32	29812
1717690500	39.39	0.22	0.56	39.02	39.78	38.97	19818
1717604100	39.17	0.03	0.08	39.11	39.71	39.11	5262
1717517700	39.14	-0.11	-0.28	39	39.53	38.99	19090
1717431300	39.25	0.07	0.18	39.42	39.85	38.93	15756
1717172100	39.18	0.12	0.31	38.9	39.21	38.85	21116
1717085700	39.06	0.71	1.85	38.46	39.1	38.45	12576
1716999300	38.35	-0.97	-2.47	39.03	39.045	38.35	22421
1716912900	39.32	0.55	1.42	38.85	39.48	37.95	35227
1716826500	38.77	-0.23	-0.59	39.13	39.14	38.72	72874
1716567300	39	0.62	1.62	38.14	41.44	38.14	60915
1716480900	38.38	-0.37	-0.95	38.69	38.995	38.33	46705
1716394500	38.75	-0.85	-2.15	39.27	39.56	38.7252	36602
1716308100	39.6	-0.89	-2.20	40.22	40.33	39.24	17038
1716221700	40.49	0.03	0.07	40.42	40.81	40.19	25340
1715962500	40.46	-1.26	-3.02	40.31	40.72	40.03	45125
1715876100	41.72	-0.34	-0.81	41.5	42.15	41.31	60128
1715789700	42.06	0.91	2.21	40.97	42.06	40.81	22849
1715703300	41.15	0.67	1.66	40.4	41.15	40.345	18804
1715616900	40.48	0.08	0.20	40.08	40.48	39.63	32866
1715357700	40.4	1.62	4.18	39.27	40.95	39.27	64126
1715271300	38.78	0.11	0.28	39.02	39.04	38.49	21719
1715184900	38.67	1.24	3.31	38	38.99	38	68595
1715098500	37.43	-2.18	-5.50	38.17	38.345	36.57	52480
1715012100	39.61	0.35	0.89	39.02	39.81	39.02	9914
1714752900	39.26	-0.94	-2.34	40.73	40.73	39.19	22910
1714666500	40.2	0.6	1.52	40.29	40.65	40.02	38065
1714580100	39.6	0	0.00	39.6	39.6	39.6	0
1714493700	39.6	0.95	2.46	38.58	39.74	38.58	61110
1714407300	38.65	1.23	3.29	37.8	38.92	37.58	26044
1714148100	37.42	-0.37	-0.98	37.83	38.11	37.36	34529
1714061700	37.79	-1.17	-3.00	38.7	38.83	37.76	29158
1713975300	38.96	-0.94	-2.36	40.17	40.17	38.845	36570
1713888900	39.9	0.92	2.36	39.15	40.35	39.15	110255
1713802500	38.98	2.36	6.44	36.97	39.43	36.97	69230
1713543300	36.62	0.19	0.52	36.3	36.8	35.63	78857
1713456900	36.43	0.89	2.50	35.65	36.5	35.65	19690
1713370500	35.54	0.55	1.57	35.01	35.86	35.01	31810
1713284100	34.99	-0.41	-1.16	35.1	35.58	34.85	30540
1713197700	35.4	-0.04	-0.11	35.27	35.64	34.95	25724
1712938500	35.44	0.13	0.37	35.63	36.03	35.415	27612
1712852100	35.31	-0.38	-1.06	35.64	35.94	35.16	15141
1712765700	35.69	0.3	0.85	35.83	36.26	35.37	35128
1712679300	35.39	0.45	1.29	34.77	35.42	34.59	10397
1712592900	34.94	0.28	0.81	34.73	35	34.59	69942
1712333700	34.66	-0.46	-1.31	34.76	34.83	34.44	31728
1712247300	35.12	0.38	1.09	34.88	35.31	34.75	36087
1712160900	34.74	-0.16	-0.46	34.7	34.76	34.13	45305
1712074500	34.9	-0.75	-2.10	35.28	35.32	34.59	36089
1711954800	35.65	0	0.00	35.65	35.65	35.65	0

Fresenius Medical Care

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions