Frankfurt - Delayed Quote
EUR
Fresenius Medical Care AG (FME.F)
42.25
-0.03
(-0.07%)
At close: November 6 at 6:53:33 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
41.66
42.25
41.58
42.25
42.25
1,754
Nov 5, 2026
41.04
42.28
41.04
42.28
42.28
4,777
Nov 4, 2026
39.11
41.07
39.11
40.85
40.85
345
Nov 3, 2026
38.74
41.30
38.74
39.16
39.16
1,208
Nov 2, 2026
40.30
40.53
40.30
40.30
40.30
225
Oct 30, 2026
40.85
40.94
40.45
40.45
40.45
270
Oct 29, 2026
40.45
41.33
40.20
41.31
41.31
1,145
Oct 28, 2026
40.32
40.32
40.32
40.32
40.32
-
Oct 27, 2026
40.56
40.64
40.43
40.43
40.43
650
Oct 26, 2026
40.93
40.93
40.70
40.70
40.70
330
Oct 23, 2026
39.46
40.30
39.46
40.30
40.30
363
Oct 22, 2026
38.31
39.17
38.31
39.17
39.17
430
Oct 21, 2026
37.91
38.69
37.01
38.69
38.69
1,300
Oct 20, 2026
38.94
38.94
37.80
37.80
37.80
1,225
Oct 19, 2026
39.30
39.30
39.30
39.30
39.30
-
Oct 16, 2026
39.56
39.59
39.48
39.55
39.55
240
Oct 15, 2026
38.50
39.60
38.50
39.60
39.60
2,450
Oct 14, 2026
37.61
37.61
37.50
37.50
37.50
66
Oct 13, 2026
37.79
38.20
37.79
38.20
38.20
160
Oct 12, 2026
37.79
37.79
37.72
37.72
37.72
520
Oct 9, 2026
37.05
37.56
37.05
37.56
37.56
250
Oct 8, 2026
37.42
37.47
36.18
36.60
36.60
1,335
Oct 7, 2026
39.86
41.00
37.32
37.41
37.41
1,950
Oct 6, 2026
40.39
40.50
40.39
40.50
40.50
36
Oct 5, 2026
39.54
39.96
39.54
39.96
39.96
420
Oct 2, 2026
39.65
39.65
39.35
39.35
39.35
140
Oct 1, 2026
39.45
39.63
39.45
39.63
39.63
1,342
Sep 30, 2026
39.16
39.58
39.16
39.58
39.58
125
Sep 29, 2026
39.33
39.75
39.33
39.75
39.75
5
Sep 28, 2026
39.62
40.46
39.62
40.46
40.46
300
Sep 25, 2026
39.23
39.55
39.23
39.52
39.52
370
Sep 24, 2026
39.43
39.43
39.11
39.20
39.20
70
Sep 23, 2026
39.23
39.23
38.64
38.64
38.64
400
Sep 22, 2026
38.86
39.12
38.80
39.12
39.12
1,516
Sep 21, 2026
38.58
39.00
38.58
39.00
39.00
18
Sep 18, 2026
38.53
38.53
38.53
38.53
38.53
-
Sep 17, 2026
40.12
40.12
39.62
39.62
39.62
297
Sep 16, 2026
39.69
39.69
39.69
39.69
39.69
-
Sep 15, 2026
39.45
40.03
39.45
40.03
40.03
2,000
Sep 14, 2026
38.25
39.49
38.25
39.49
39.49
624
Sep 11, 2026
38.45
39.03
38.45
39.03
39.03
342
Sep 10, 2026
38.37
38.37
38.37
38.37
38.37
-
Sep 9, 2026
38.68
38.68
38.38
38.38
38.38
155
Sep 8, 2026
39.17
39.40
39.17
39.37
39.37
200
Sep 7, 2026
39.11
39.17
38.97
39.17
39.17
504
Sep 4, 2026
38.55
38.60
38.55
38.60
38.60
2,000
Sep 3, 2026
39.19
39.19
39.19
39.19
39.19
-
Sep 2, 2026
39.36
39.36
39.05
39.05
39.05
13
Sep 1, 2026
39.31
39.47
39.31
39.42
39.42
393
Aug 31, 2026
39.77
39.77
39.52
39.52
39.52
125
Aug 28, 2026
40.08
40.08
40.04
40.04
40.04
195
Aug 27, 2026
40.26
40.26
40.26
40.26
40.26
-
Aug 26, 2026
40.30
40.30
40.30
40.30
40.30
-
Aug 25, 2026
40.14
40.25
40.14
40.25
40.25
10
Aug 24, 2026
40.00
40.00
40.00
40.00
40.00
80
Aug 21, 2026
40.00
40.39
40.00
40.39
40.39
114
Aug 20, 2026
41.00
41.00
40.71
40.86
40.86
870
Aug 19, 2026
40.80
41.08
40.55
41.08
41.08
616
Aug 18, 2026
40.63
41.25
40.63
40.86
40.86
1,205
Aug 17, 2026
40.95
40.95
40.66
40.66
40.66
150
Aug 14, 2026
40.91
41.08
40.81
41.08
41.08
3,870
Aug 13, 2026
41.02
41.34
40.89
40.89
40.89
163
Aug 12, 2026
41.51
41.51
41.09
41.09
41.09
120
Aug 11, 2026
42.07
42.49
41.83
41.83
41.83
734
Aug 10, 2026
41.99
42.39
41.99
42.10
42.10
554
Aug 7, 2026
41.70
42.17
41.70
42.17
42.17
991
Aug 6, 2026
41.19
42.48
41.19
42.00
42.00
407
Aug 5, 2026
41.55
42.10
40.85
40.85
40.85
1,662
Aug 4, 2026
40.90
41.50
40.90
41.38
41.38
4,042
Aug 3, 2026
44.54
45.81
44.30
44.40
44.40
1,628
Jul 31, 2026
44.27
45.01
44.27
44.36
44.36
920
Jul 30, 2026
43.37
44.40
43.32
43.99
43.99
2,350
Jul 29, 2026
43.09
44.02
43.09
43.93
43.93
160
Jul 28, 2026
42.64
43.32
42.64
42.92
42.92
196
Jul 27, 2026
43.41
43.41
43.41
43.41
43.41
-
Jul 24, 2026
42.85
43.28
42.78
43.28
43.28
1,785
Jul 23, 2026
42.59
42.89
42.44
42.89
42.89
851
Jul 22, 2026
43.15
43.15
42.94
42.94
42.94
293
Jul 21, 2026
42.19
43.22
42.19
43.22
43.22
1,956
Jul 20, 2026
42.29
42.29
42.11
42.11
42.11
390
Jul 17, 2026
41.81
42.23
41.76
42.04
42.04
1,920
Jul 16, 2026
41.89
42.20
41.89
42.20
42.20
400
Jul 15, 2026
42.24
42.24
41.34
41.34
41.34
63
Jul 14, 2026
42.75
42.75
42.43
42.43
42.43
295
Jul 13, 2026
41.68
42.28
41.68
42.28
42.28
605
Jul 10, 2026
41.74
42.12
41.74
42.12
42.12
390
Jul 9, 2026
41.91
41.91
41.91
41.91
41.91
-
Jul 8, 2026
42.02
42.05
41.90
42.02
42.02
1,400
Jul 7, 2026
41.08
42.45
41.08
42.40
42.40
1,528
Jul 6, 2026
40.92
40.92
40.92
40.92
40.92
25
Jul 3, 2026
41.07
41.27
41.00
41.27
41.27
140
Jul 2, 2026
40.07
41.26
40.07
40.95
40.95
275
Jul 1, 2026
39.54
40.21
39.54
40.21
40.21
1,305
Jun 30, 2026
39.65
39.65
39.65
39.65
39.65
-
Jun 29, 2026
40.79
40.79
40.79
40.79
40.79
100
Jun 26, 2026
40.77
40.83
40.77
40.80
40.80
1,166
Jun 25, 2026
42.20
42.21
39.47
40.80
40.80
5,822
Jun 24, 2026
41.49
42.26
41.49
42.16
42.16
1,834
Jun 23, 2026
40.91
41.76
40.91
41.61
41.61
375
Jun 22, 2026
40.63
41.11
40.63
41.11
41.11
200
Jun 19, 2026
41.12
41.12
40.58
40.58
40.58
55
Jun 18, 2026
40.98
41.36
40.83
41.19
41.19
1,654
Jun 17, 2026
40.75
41.05
40.75
41.05
41.05
335
Jun 16, 2026
40.52
41.00
40.52
40.90
40.90
850
Jun 15, 2026
39.86
40.62
39.86
40.59
40.59
420
Jun 12, 2026
38.77
39.70
38.64
39.65
39.65
1,136
Jun 11, 2026
38.63
38.92
38.42
38.92
38.92
130
Jun 10, 2026
38.67
39.00
38.67
39.00
39.00
600
Jun 9, 2026
37.68
38.79
37.68
38.79
38.79
8,390
Jun 8, 2026
38.07
38.07
37.79
37.79
37.79
1,081
Jun 5, 2026
37.44
38.23
37.44
38.23
38.23
1,149
Jun 4, 2026
36.10
37.14
36.10
37.14
37.14
1,597
Jun 3, 2026
35.58
36.13
35.58
36.13
36.13
340
Jun 2, 2026
36.20
36.20
35.53
35.53
35.53
850
Jun 1, 2026
37.01
37.01
36.12
36.34
36.34
1,457
May 29, 2026
37.30
37.61
37.07
37.07
37.07
1,315
May 28, 2026
36.85
37.03
36.85
37.03
37.03
30
May 27, 2026
37.23
37.47
37.01
37.01
37.01
982
May 26, 2026
37.64
37.67
37.18
37.18
37.18
710
May 25, 2026
37.46
37.46
37.46
37.46
37.46
75
May 22, 2026
1.49
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
37.50
37.52
36.82
37.32
37.32
3,242
May 21, 2026
38.11
38.98
38.11
38.76
37.27
2,072
May 20, 2026
38.16
38.39
38.00
38.39
36.91
672
May 19, 2026
38.31
38.68
38.31
38.38
36.90
7,281
May 18, 2026
37.40
38.14
37.34
38.14
36.67
1,402
May 15, 2026
36.76
37.22
36.76
37.19
35.76
211
May 14, 2026
36.41
37.08
36.41
36.99
35.57
775
May 13, 2026
37.89
38.09
37.15
37.15
35.72
51
May 12, 2026
36.96
37.80
36.96
37.80
36.35
1,764
May 11, 2026
37.32
37.45
37.08
37.08
35.65
2,510
May 8, 2026
36.74
37.90
36.74
37.14
35.71
2,673
May 7, 2026
36.21
37.07
36.17
37.07
35.64
665
May 6, 2026
34.72
36.04
34.72
35.88
34.50
2,437
May 5, 2026
37.55
37.55
34.60
34.70
33.37
8,350
May 4, 2026
38.51
38.87
38.51
38.87
37.38
323
Apr 30, 2026
37.95
37.95
37.85
37.90
36.44
590
Apr 29, 2026
38.73
38.96
38.01
38.25
36.78
6,028
Apr 28, 2026
38.61
38.78
38.58
38.58
37.10
751
Apr 27, 2026
38.86
38.89
38.65
38.67
37.18
598
Apr 24, 2026
38.94
38.94
38.76
38.76
37.27
180
Apr 23, 2026
38.84
38.84
38.84
38.84
37.35
-
Apr 22, 2026
39.24
39.38
39.24
39.28
37.77
3,205
Apr 21, 2026
39.13
39.34
39.13
39.34
37.83
200
Apr 20, 2026
39.27
39.27
38.80
39.11
37.61
814
Apr 17, 2026
38.64
39.85
38.64
39.85
38.32
1,851
Apr 16, 2026
38.68
39.06
38.55
38.73
37.24
2,601
Apr 15, 2026
39.28
39.31
38.85
38.93
37.43
420
Apr 14, 2026
40.03
40.25
39.28
39.28
37.77
2,525
Apr 13, 2026
40.17
40.17
40.01
40.01
38.47
15
Apr 10, 2026
40.20
40.56
40.20
40.56
39.00
160
Apr 9, 2026
40.11
40.24
39.85
40.24
38.69
1,723
Apr 8, 2026
39.78
40.44
39.78
40.44
38.89
110
Apr 7, 2026
38.73
39.65
38.73
38.86
37.37
876
Apr 2, 2026
38.14
38.70
38.03
38.70
37.21
814
Apr 1, 2026
39.06
39.06
38.59
38.60
37.12
219
Mar 31, 2026
38.76
38.87
38.47
38.87
37.38
500
Mar 30, 2026
38.29
38.84
38.29
38.84
37.35
400
Mar 27, 2026
38.88
38.88
38.88
38.88
37.39
-
Mar 26, 2026
38.16
38.67
38.16
38.67
37.18
618
Mar 25, 2026
38.16
38.16
38.16
38.16
36.69
-
Mar 24, 2026
37.36
37.91
37.36
37.91
36.45
4
Mar 23, 2026
37.23
38.00
36.88
37.61
36.16
680
Mar 20, 2026
38.26
38.28
37.92
37.92
36.46
103
Mar 19, 2026
38.72
38.99
38.16
38.16
36.69
9,880
Mar 18, 2026
40.27
40.53
39.00
39.11
37.61
740
Mar 17, 2026
39.86
40.28
39.86
40.28
38.73
150
Mar 16, 2026
39.68
39.87
39.68
39.84
38.31
600
Mar 13, 2026
39.38
39.78
39.38
39.78
38.25
1,005
Mar 12, 2026
39.06
39.71
38.95
39.56
38.04
2,209
Mar 11, 2026
39.44
39.44
39.26
39.26
37.75
320
Mar 10, 2026
39.66
39.66
39.42
39.42
37.90
900
Mar 9, 2026
39.45
40.06
39.45
40.06
38.52
420
Mar 6, 2026
39.65
40.04
39.36
39.65
38.13
1,580
Mar 5, 2026
39.01
39.85
39.01
39.53
38.01
1,109
Mar 4, 2026
39.67
39.93
39.21
39.21
37.70
553
Mar 3, 2026
39.79
40.28
39.59
39.90
38.37
5,029
Mar 2, 2026
39.10
40.11
38.67
40.11
38.57
3,553
Feb 27, 2026
39.40
39.68
39.20
39.62
38.10
2,510
Feb 26, 2026
38.36
39.57
38.36
39.57
38.05
8,012
Feb 25, 2026
38.47
38.50
37.99
38.47
36.99
5,278
Feb 24, 2026
40.59
40.59
37.83
38.45
36.97
21,212
Feb 23, 2026
41.02
41.52
41.02
41.52
39.92
3,073
Feb 20, 2026
40.79
41.38
40.79
41.38
39.79
1,636
Feb 19, 2026
40.45
40.79
40.45
40.79
39.22
2,840
Feb 18, 2026
41.39
41.45
40.63
40.63
39.07
305
Feb 17, 2026
40.79
41.64
40.79
41.64
40.04
74
Feb 16, 2026
41.30
41.30
40.97
41.01
39.43
200
Feb 13, 2026
41.31
41.32
41.08
41.09
39.51
4,818
Feb 12, 2026
40.34
41.30
40.34
41.30
39.71
9,650
Feb 11, 2026
40.37
40.37
40.02
40.26
38.71
3,315
Feb 10, 2026
39.92
40.42
39.92
40.42
38.87
2,800
Feb 9, 2026
40.97
41.01
39.56
40.00
38.46
6,354
Feb 6, 2026
40.88
40.96
40.63
40.77
39.20
6,765
Feb 5, 2026
40.21
40.96
40.20
40.96
39.39
1,335
Feb 4, 2026
39.05
40.41
39.05
40.41
38.86
6,344
Feb 3, 2026
39.30
39.30
38.49
38.85
37.36
2,443
Feb 2, 2026
37.91
38.35
37.80
38.25
36.78
4,661
Jan 30, 2026
37.38
38.01
37.38
38.01
36.55
3,278
Jan 29, 2026
37.37
37.48
37.25
37.43
35.99
1,215
Jan 28, 2026
37.01
37.28
37.01
37.19
35.76
663
Jan 27, 2026
37.21
37.33
36.95
37.33
35.89
745
Jan 26, 2026
37.21
37.35
36.95
37.33
35.89
545
Jan 23, 2026
37.89
37.89
37.12
37.12
35.69
1,795
Jan 22, 2026
37.20
38.03
36.80
38.03
36.57
8,156
Jan 21, 2026
36.09
36.38
36.09
36.26
34.87
415
Jan 20, 2026
36.35
36.47
36.06
36.06
34.67
743
Jan 19, 2026
37.09
37.12
36.98
36.98
35.56
641
Jan 16, 2026
36.94
37.73
36.94
37.73
36.28
763
Jan 15, 2026
36.87
37.05
36.46
37.05
35.63
1,835
Jan 14, 2026
39.48
39.48
36.84
36.84
35.42
7,308
Jan 13, 2026
40.66
40.66
39.51
39.66
38.14
2,310
Jan 12, 2026
39.72
40.82
39.72
40.82
39.25
605
Jan 9, 2026
39.05
39.85
39.05
39.76
38.23
865
Jan 8, 2026
39.15
39.15
38.64
38.90
37.40
609
Jan 7, 2026
40.39
40.39
40.39
40.39
38.84
-
Jan 6, 2026
40.40
40.40
40.39
40.39
38.84
6
Jan 5, 2026
40.31
40.31
40.10
40.10
38.56
412
Jan 2, 2026
40.58
40.58
40.32
40.34
38.79
250
Dec 30, 2025
40.50
40.62
40.50
40.62
39.06
6
Dec 29, 2025
40.57
40.87
40.57
40.73
39.16
785
Dec 23, 2025
40.70
40.86
40.70
40.86
39.29
160
Dec 22, 2025
40.23
40.43
40.23
40.43
38.88
636
Dec 19, 2025
40.18
40.18
40.18
40.18
38.64
-
Dec 18, 2025
40.14
40.14
40.14
40.14
38.60
-
Dec 17, 2025
40.26
40.54
40.26
40.31
38.76
12
Dec 16, 2025
39.92
40.46
39.92
40.35
38.80
1,841
Dec 15, 2025
40.18
40.27
40.14
40.14
38.60
134
Dec 12, 2025
39.89
39.89
39.89
39.89
38.36
-
Dec 11, 2025
39.85
39.85
39.78
39.78
38.25
15
Dec 10, 2025
39.11
39.23
39.11
39.23
37.72
117
Dec 9, 2025
39.34
39.46
39.19
39.19
37.68
947
Dec 8, 2025
40.01
40.19
39.57
39.57
38.05
1,741
Dec 5, 2025
40.00
40.59
40.00
40.12
38.58
160
Dec 4, 2025
40.47
40.47
40.47
40.47
38.91
-
Dec 3, 2025
40.82
40.82
40.38
40.48
38.92
125
Dec 2, 2025
40.64
40.90
40.64
40.79
39.22
1,040
Dec 1, 2025
41.12
41.12
40.66
40.66
39.10
1,007
Nov 28, 2025
41.05
41.05
41.05
41.05
39.47
-
Nov 27, 2025
41.14
41.14
41.14
41.14
39.56
-
Nov 26, 2025
41.70
41.74
41.12
41.12
39.54
594
Nov 25, 2025
41.50
41.50
41.29
41.29
39.70
60
Nov 24, 2025
40.60
41.29
40.60
41.20
39.62
160
Nov 21, 2025
39.16
40.84
39.16
40.84
39.27
191
Nov 20, 2025
39.59
39.59
39.59
39.59
38.07
200
Nov 19, 2025
39.50
39.83
39.50
39.75
38.22
260
Nov 18, 2025
39.72
39.72
39.46
39.46
37.94
650
Nov 17, 2025
40.28
40.28
40.00
40.00
38.46
3,181
Nov 14, 2025
41.00
41.00
40.22
40.22
38.67
110
Nov 13, 2025
41.51
41.51
40.79
40.79
39.22
660
Nov 12, 2025
41.55
41.71
41.55
41.61
40.01
1,860
Nov 11, 2025
41.10
41.45
40.67
41.45
39.86
125
Nov 10, 2025
41.55
41.56
40.92
41.16
39.58
515
Nov 7, 2025
42.08
42.08
41.54
41.55
39.95
130
Nov 6, 2025
41.93
42.35
41.93
42.35
40.72
71
