NYSE - Delayed Quote USD

Fresenius Medical Care AG (FMS)

19.54 +0.15 (+0.77%)
At close: April 19 at 4:00 PM EDT
19.54 0.00 (0.00%)
After hours: April 19 at 4:03 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 19.23 19.60 19.23 19.54 19.54 458,600
Apr 18, 2024 19.04 19.41 19.03 19.39 19.39 625,100
Apr 17, 2024 18.96 19.04 18.81 18.97 18.97 278,300
Apr 16, 2024 18.63 18.67 18.48 18.60 18.60 347,400
Apr 15, 2024 18.86 18.88 18.67 18.77 18.77 516,100
Apr 12, 2024 18.89 18.94 18.32 18.39 18.39 442,500
Apr 11, 2024 19.15 19.20 18.79 18.93 18.93 288,300
Apr 10, 2024 19.18 19.24 18.98 19.08 19.08 283,600
Apr 9, 2024 19.07 19.24 19.02 19.24 19.24 216,100
Apr 8, 2024 18.79 19.11 18.78 18.90 18.90 354,300
Apr 5, 2024 18.73 18.78 18.62 18.75 18.75 183,200
Apr 4, 2024 19.14 19.21 18.73 18.73 18.73 217,400
Apr 3, 2024 18.68 18.85 18.58 18.83 18.83 200,100
Apr 2, 2024 18.74 18.86 18.64 18.77 18.77 369,000
Apr 1, 2024 19.33 19.33 19.00 19.09 19.09 247,800
Mar 28, 2024 19.36 19.44 19.24 19.28 19.28 204,400
Mar 27, 2024 18.99 19.38 18.99 19.36 19.36 300,200
Mar 26, 2024 18.89 18.98 18.81 18.91 18.91 217,100
Mar 25, 2024 18.93 19.09 18.91 18.92 18.92 276,100
Mar 22, 2024 19.11 19.11 18.74 18.74 18.74 346,800
Mar 21, 2024 19.35 19.38 19.05 19.06 19.06 578,700
Mar 20, 2024 19.42 19.70 19.29 19.66 19.66 286,200
Mar 19, 2024 19.37 19.56 19.35 19.53 19.53 319,500
Mar 18, 2024 19.08 19.11 18.92 19.03 19.03 396,500
Mar 15, 2024 19.26 19.31 18.82 19.04 19.04 1,666,100
Mar 14, 2024 20.09 20.09 19.51 19.63 19.63 460,200
Mar 13, 2024 20.13 20.24 20.00 20.08 20.08 585,300
Mar 12, 2024 20.07 20.20 19.91 20.13 20.13 430,900
Mar 11, 2024 20.07 20.27 20.01 20.07 20.07 614,300
Mar 8, 2024 20.47 20.50 20.27 20.35 20.35 384,400
Mar 7, 2024 20.49 20.69 20.49 20.65 20.65 398,200
Mar 6, 2024 20.38 20.48 19.95 20.05 20.05 1,620,900
Mar 5, 2024 20.45 21.09 20.34 20.76 20.76 1,159,200
Mar 4, 2024 18.65 18.87 18.58 18.67 18.67 605,800
Mar 1, 2024 19.23 19.45 19.02 19.36 19.36 394,200
Feb 29, 2024 19.38 19.38 19.01 19.21 19.21 346,500
Feb 28, 2024 19.46 19.52 19.24 19.31 19.31 236,800
Feb 27, 2024 19.69 19.73 19.54 19.62 19.62 412,300
Feb 26, 2024 19.82 19.89 19.66 19.69 19.69 323,400
Feb 23, 2024 19.33 19.38 19.22 19.37 19.37 408,000
Feb 22, 2024 19.44 19.57 19.34 19.56 19.56 553,300
Feb 21, 2024 19.39 19.51 19.11 19.32 19.32 909,900
Feb 20, 2024 20.36 20.67 19.85 20.62 20.62 747,400
Feb 16, 2024 20.93 21.20 20.82 21.11 21.11 576,600
Feb 15, 2024 20.93 21.09 20.84 21.04 21.04 1,022,000
Feb 14, 2024 21.32 21.48 20.97 21.20 21.20 642,400
Feb 13, 2024 19.93 20.21 19.82 20.13 20.13 455,400
Feb 12, 2024 19.60 20.17 19.60 20.00 20.00 395,600
Feb 9, 2024 19.49 19.59 19.30 19.54 19.54 295,300
Feb 8, 2024 19.63 19.72 19.48 19.71 19.71 190,500
Feb 7, 2024 19.78 19.84 19.63 19.69 19.69 213,600
Feb 6, 2024 19.52 19.91 19.52 19.86 19.86 210,200
Feb 5, 2024 19.35 19.48 19.25 19.40 19.40 396,800
Feb 2, 2024 19.57 19.57 19.18 19.32 19.32 217,000
Feb 1, 2024 19.41 19.69 19.34 19.67 19.67 202,000
Jan 31, 2024 19.49 19.65 19.28 19.30 19.30 329,000
Jan 30, 2024 19.45 19.60 19.40 19.43 19.43 325,500
Jan 29, 2024 19.84 20.09 19.76 20.08 20.08 405,400
Jan 26, 2024 19.91 20.10 19.86 20.07 20.07 349,300
Jan 25, 2024 19.87 19.88 19.56 19.86 19.86 379,300
Jan 24, 2024 20.29 20.33 19.90 19.94 19.94 472,400
Jan 23, 2024 19.62 19.66 19.50 19.55 19.55 226,100
Jan 22, 2024 19.59 19.88 19.58 19.70 19.70 389,700
Jan 19, 2024 19.33 19.56 19.26 19.55 19.55 249,400
Jan 18, 2024 19.24 19.41 19.16 19.38 19.38 302,700
Jan 17, 2024 19.15 19.21 18.95 19.10 19.10 569,700
Jan 16, 2024 19.77 19.82 19.57 19.62 19.62 267,800
Jan 12, 2024 20.16 20.27 20.02 20.09 20.09 310,200
Jan 11, 2024 20.47 20.55 20.10 20.25 20.25 444,300
Jan 10, 2024 20.23 20.33 20.09 20.24 20.24 304,700
Jan 9, 2024 20.37 20.46 20.26 20.27 20.27 618,500
Jan 8, 2024 20.40 20.74 20.40 20.66 20.66 601,500
Jan 5, 2024 20.51 20.74 20.40 20.57 20.57 343,000
Jan 4, 2024 20.97 21.01 20.86 20.86 20.86 195,600
Jan 3, 2024 20.52 20.79 20.52 20.57 20.57 383,400
Jan 2, 2024 20.95 21.35 20.92 21.25 21.25 292,800
Dec 29, 2023 20.85 21.05 20.81 20.83 20.83 165,400
Dec 28, 2023 20.97 21.10 20.87 20.93 20.93 146,400
Dec 27, 2023 21.05 21.13 20.95 21.04 21.04 194,700
Dec 26, 2023 20.98 21.13 20.85 21.13 21.13 169,600
Dec 22, 2023 20.94 21.12 20.82 20.89 20.89 190,300
Dec 21, 2023 21.01 21.11 20.84 21.00 21.00 406,500
Dec 20, 2023 20.85 20.97 20.48 20.49 20.49 284,400
Dec 19, 2023 20.76 20.88 20.57 20.63 20.63 337,500
Dec 18, 2023 20.63 20.76 20.51 20.65 20.65 485,600
Dec 15, 2023 20.81 21.17 20.60 20.62 20.62 1,768,200
Dec 14, 2023 21.33 21.52 21.28 21.33 21.33 346,800
Dec 13, 2023 20.45 21.11 20.43 21.08 21.08 410,400
Dec 12, 2023 20.54 20.67 20.49 20.65 20.65 264,000
Dec 11, 2023 20.54 20.71 20.50 20.63 20.63 457,200
Dec 8, 2023 20.30 20.64 20.29 20.63 20.63 317,900
Dec 7, 2023 19.99 20.15 19.91 20.12 20.12 256,800
Dec 6, 2023 20.10 20.26 19.97 19.99 19.99 568,700
Dec 5, 2023 20.54 20.62 20.34 20.34 20.34 368,300
Dec 4, 2023 20.68 21.09 20.67 21.07 21.07 266,600
Dec 1, 2023 20.42 20.76 20.42 20.72 20.72 235,700
Nov 30, 2023 20.60 20.66 20.44 20.51 20.51 251,600
Nov 29, 2023 20.42 20.59 20.42 20.47 20.47 268,700
Nov 28, 2023 20.42 20.60 20.31 20.41 20.41 380,300
Nov 27, 2023 20.04 20.23 20.03 20.21 20.21 325,500
Nov 24, 2023 19.89 20.14 19.89 20.07 20.07 280,600
Nov 22, 2023 19.59 19.77 19.51 19.74 19.74 429,700
Nov 21, 2023 19.71 19.90 19.42 19.65 19.65 1,345,200
Nov 20, 2023 19.55 19.65 19.48 19.61 19.61 387,000
Nov 17, 2023 19.70 19.73 19.47 19.73 19.73 572,800
Nov 16, 2023 19.22 19.42 19.07 19.26 19.26 705,200
Nov 15, 2023 19.03 19.37 19.03 19.28 19.28 921,900
Nov 14, 2023 18.87 19.48 18.82 19.40 19.40 1,250,700
Nov 13, 2023 17.58 17.80 17.49 17.73 17.73 578,800
Nov 10, 2023 16.98 17.20 16.86 17.19 17.19 515,100
Nov 9, 2023 17.18 17.31 17.07 17.08 17.08 519,200
Nov 8, 2023 17.28 17.38 17.07 17.08 17.08 803,100
Nov 7, 2023 16.67 16.89 16.66 16.89 16.89 628,300
Nov 6, 2023 17.34 17.35 16.95 16.96 16.96 652,400
Nov 3, 2023 17.47 17.55 17.27 17.43 17.43 650,400
Nov 2, 2023 16.85 17.25 16.82 17.25 17.25 989,700
Nov 1, 2023 16.60 16.70 16.46 16.70 16.70 460,800
Oct 31, 2023 16.58 16.71 16.52 16.63 16.63 457,100
Oct 30, 2023 16.69 16.74 16.47 16.71 16.71 352,600
Oct 27, 2023 16.71 16.72 16.37 16.40 16.40 377,600
Oct 26, 2023 16.70 16.73 16.49 16.56 16.56 516,600
Oct 25, 2023 16.88 16.94 16.63 16.66 16.66 370,400
Oct 24, 2023 17.35 17.46 17.26 17.35 17.35 521,800
Oct 23, 2023 17.23 17.47 17.21 17.34 17.34 1,291,600
Oct 20, 2023 17.53 17.66 17.41 17.65 17.65 936,400
Oct 19, 2023 17.26 17.63 17.24 17.40 17.40 606,000
Oct 18, 2023 17.22 17.36 17.13 17.18 17.18 469,500
Oct 17, 2023 17.21 17.76 17.21 17.45 17.45 715,100
Oct 16, 2023 17.27 17.44 17.11 17.30 17.30 544,800
Oct 13, 2023 17.07 17.18 16.90 17.13 17.13 775,200
Oct 12, 2023 17.65 17.69 16.94 16.95 16.95 1,422,600
Oct 11, 2023 17.72 17.72 16.85 17.27 17.27 3,570,200
Oct 10, 2023 20.94 21.06 20.87 20.95 20.95 408,700
Oct 9, 2023 20.54 20.86 20.54 20.76 20.76 441,500
Oct 6, 2023 20.36 20.70 20.15 20.66 20.66 426,600
Oct 5, 2023 20.66 20.89 20.65 20.85 20.85 326,100
Oct 4, 2023 20.70 20.75 20.34 20.72 20.72 632,200
Oct 3, 2023 21.42 21.48 21.17 21.23 21.23 433,400
Oct 2, 2023 21.38 21.38 21.16 21.32 21.32 274,200
Sep 29, 2023 21.79 21.82 21.52 21.54 21.54 449,000
Sep 28, 2023 21.56 21.74 21.53 21.66 21.66 154,400
Sep 27, 2023 21.92 21.93 21.46 21.61 21.61 207,500
Sep 26, 2023 21.97 22.14 21.79 21.83 21.83 335,700
Sep 25, 2023 22.22 22.35 22.14 22.34 22.34 169,100
Sep 22, 2023 22.50 22.51 22.28 22.34 22.34 220,000
Sep 21, 2023 22.76 22.87 22.55 22.59 22.59 326,300
Sep 20, 2023 23.13 23.29 23.04 23.09 23.09 401,600
Sep 19, 2023 22.64 22.86 22.63 22.83 22.83 455,900
Sep 18, 2023 22.64 22.74 22.43 22.74 22.74 448,300
Sep 15, 2023 22.38 22.53 22.30 22.40 22.40 842,400
Sep 14, 2023 22.07 22.25 21.59 22.21 22.21 867,800
Sep 13, 2023 22.06 22.14 21.90 21.96 21.96 279,000
Sep 12, 2023 21.41 21.58 21.29 21.51 21.51 316,300
Sep 11, 2023 21.28 21.41 21.24 21.37 21.37 478,400
Sep 8, 2023 21.34 21.48 21.30 21.31 21.31 331,800
Sep 7, 2023 21.66 21.76 21.53 21.62 21.62 386,500
Sep 6, 2023 22.15 22.21 21.63 21.69 21.69 717,500
Sep 5, 2023 23.28 23.28 22.64 22.68 22.68 442,000
Sep 1, 2023 24.14 24.17 23.78 23.78 23.78 276,700
Aug 31, 2023 24.44 24.48 23.95 23.96 23.96 372,800
Aug 30, 2023 24.35 24.42 24.23 24.27 24.27 218,400
Aug 29, 2023 24.10 24.40 24.08 24.39 24.39 186,500
Aug 28, 2023 24.15 24.24 23.82 23.91 23.91 360,400
Aug 25, 2023 24.04 24.08 23.80 24.03 24.03 260,200
Aug 24, 2023 24.17 24.27 23.89 23.90 23.90 416,900
Aug 23, 2023 24.02 24.34 23.99 24.19 24.19 767,800
Aug 22, 2023 24.05 24.05 23.79 23.81 23.81 409,200
Aug 21, 2023 23.94 24.10 23.85 24.06 24.06 301,200
Aug 18, 2023 24.07 24.21 24.01 24.07 24.07 667,000
Aug 17, 2023 24.70 24.70 24.31 24.36 24.36 302,600
Aug 16, 2023 24.69 24.85 24.51 24.54 24.54 282,200
Aug 15, 2023 24.91 24.98 24.72 24.78 24.78 275,700
Aug 14, 2023 24.92 24.92 24.47 24.60 24.60 557,300
Aug 11, 2023 26.00 26.15 25.96 26.09 26.09 163,000
Aug 10, 2023 26.42 26.52 26.13 26.16 26.16 309,900
Aug 9, 2023 25.93 26.09 25.88 25.92 25.92 401,300
Aug 8, 2023 25.78 25.95 25.63 25.95 25.95 407,600
Aug 7, 2023 25.83 25.93 25.80 25.89 25.89 234,300
Aug 4, 2023 25.55 26.04 25.55 25.85 25.85 237,500
Aug 3, 2023 25.97 26.06 25.66 25.75 25.75 328,300
Aug 2, 2023 25.47 25.57 25.16 25.25 25.25 334,500
Aug 1, 2023 26.07 26.23 25.75 25.83 25.83 239,900
Jul 31, 2023 26.12 26.20 25.81 26.11 26.11 527,700
Jul 28, 2023 25.98 26.30 25.93 26.28 26.28 414,700
Jul 27, 2023 26.71 26.71 26.28 26.33 26.33 389,200
Jul 26, 2023 26.11 26.48 26.11 26.40 26.40 430,500
Jul 25, 2023 26.08 26.17 25.97 26.10 26.10 583,200
Jul 24, 2023 26.89 26.99 26.61 26.61 26.61 750,300
Jul 21, 2023 27.20 27.29 27.05 27.05 27.05 449,500
Jul 20, 2023 27.53 27.72 27.48 27.56 27.56 373,900
Jul 19, 2023 27.32 27.49 27.18 27.37 27.37 299,600
Jul 18, 2023 27.01 27.47 26.97 27.34 27.34 420,200
Jul 17, 2023 26.64 26.85 26.57 26.76 26.76 455,900
Jul 14, 2023 26.19 26.48 26.09 26.21 26.21 562,500
Jul 13, 2023 26.01 26.32 25.99 26.26 26.26 723,100
Jul 12, 2023 25.59 25.71 25.41 25.70 25.70 675,200
Jul 11, 2023 24.11 24.29 24.11 24.25 24.25 445,300
Jul 10, 2023 23.64 23.85 23.62 23.81 23.81 324,200
Jul 7, 2023 23.48 23.63 23.38 23.57 23.57 234,700
Jul 6, 2023 23.52 23.56 23.09 23.43 23.43 374,300
Jul 5, 2023 23.90 24.06 23.80 23.95 23.95 376,500
Jul 3, 2023 23.99 24.06 23.73 23.75 23.75 224,700
Jun 30, 2023 23.90 23.99 23.83 23.93 23.93 338,600
Jun 29, 2023 23.45 23.52 23.40 23.43 23.43 320,100
Jun 28, 2023 23.45 23.70 23.41 23.65 23.65 415,600
Jun 27, 2023 23.03 23.09 22.57 23.01 23.01 877,200
Jun 26, 2023 24.24 24.26 23.94 23.97 23.97 454,100
Jun 23, 2023 24.23 24.46 24.20 24.30 24.30 465,700
Jun 22, 2023 23.63 23.88 23.63 23.85 23.85 668,500
Jun 21, 2023 23.42 23.69 23.33 23.65 23.65 597,600
Jun 20, 2023 23.49 23.51 23.31 23.45 23.45 627,600
Jun 16, 2023 23.63 23.84 23.51 23.57 23.57 1,865,200
Jun 15, 2023 23.60 23.64 23.37 23.57 23.57 490,000
Jun 14, 2023 23.44 23.53 23.19 23.25 23.25 382,000
Jun 13, 2023 22.72 23.00 22.68 22.95 22.95 528,700
Jun 12, 2023 22.90 22.94 22.76 22.84 22.84 1,167,200
Jun 9, 2023 22.78 22.96 22.69 22.86 22.86 619,500
Jun 8, 2023 22.97 23.26 22.92 23.25 23.25 590,800
Jun 7, 2023 22.59 22.83 22.47 22.78 22.78 553,300
Jun 6, 2023 22.12 22.28 22.08 22.27 22.27 309,600
Jun 5, 2023 21.80 21.96 21.78 21.92 21.92 236,300
Jun 2, 2023 21.71 21.85 21.70 21.83 21.83 319,000
Jun 1, 2023 21.49 21.62 21.48 21.53 21.53 330,700
May 31, 2023 21.30 21.48 21.28 21.43 21.43 433,100
May 30, 2023 21.58 21.74 21.42 21.47 21.47 388,900
May 26, 2023 21.51 21.64 21.44 21.58 21.58 418,500
May 25, 2023 21.94 21.94 21.68 21.83 21.83 503,100
May 24, 2023 22.23 22.23 22.02 22.18 22.18 526,600
May 23, 2023 22.98 23.02 22.66 22.68 22.68 453,800
May 22, 2023 23.21 23.24 22.94 23.12 23.12 484,800
May 19, 2023 23.19 23.45 23.18 23.27 23.27 447,600
May 18, 2023 23.10 23.11 22.57 22.74 22.74 444,400
May 17, 2023 0.62 Dividend
May 17, 2023 23.20 23.27 23.08 23.18 23.18 543,200
May 16, 2023 23.85 23.87 23.73 23.79 23.17 331,900
May 15, 2023 23.52 23.84 23.50 23.83 23.21 415,000
May 12, 2023 23.83 23.86 23.49 23.51 22.90 546,400
May 11, 2023 23.99 24.05 23.82 23.86 23.24 467,000
May 10, 2023 24.36 24.56 24.28 24.54 23.90 730,500
May 9, 2023 23.15 23.33 22.95 23.18 22.58 602,200
May 8, 2023 23.36 23.42 23.19 23.20 22.60 713,200
May 5, 2023 23.30 23.52 23.21 23.42 22.81 1,624,900
May 4, 2023 23.36 23.41 23.06 23.15 22.55 880,500
May 3, 2023 23.57 23.82 23.57 23.62 23.01 362,900
May 2, 2023 23.47 23.68 23.41 23.64 23.03 351,200
May 1, 2023 24.15 24.15 23.86 24.00 23.38 315,600
Apr 28, 2023 24.09 24.37 24.06 24.22 23.59 465,500
Apr 27, 2023 23.40 23.60 23.32 23.58 22.97 448,300
Apr 26, 2023 23.32 23.33 23.10 23.14 22.54 394,200
Apr 25, 2023 23.12 23.39 23.09 23.16 22.56 478,200
Apr 24, 2023 23.49 23.58 23.20 23.28 22.68 733,600
Apr 21, 2023 22.67 22.87 22.61 22.85 22.26 896,100
Apr 20, 2023 21.59 21.96 21.57 21.80 21.23 799,300

Related Tickers

BKD Brookdale Senior Living Inc.
6.48
-0.61%
 
DVA DaVita Inc.
127.82
+1.36%
 
ACHC Acadia Healthcare Company, Inc.
70.16
-0.17%
 
CHE Chemed Corporation
600.41
+0.50%
 
FRE.DE Fresenius SE & Co. KGaA
26.90
+0.94%
 
CYH Community Health Systems, Inc.
2.8600
+2.88%
 
CCRN Cross Country Healthcare, Inc.
17.50
+2.16%
 
UHS Universal Health Services, Inc.
157.47
+2.49%
 
FSNUY Fresenius SE & Co. KGaA
7.30
+2.67%
 
USPH U.S. Physical Therapy, Inc.
99.09
+1.64%