Education
About Us
Working with TipRanks
Follow Us
Fresenius Medical Care AG & Co. KGaA (GB:0H9X)
LSE:0H9X
Time Period
1Y
Events
Historical Prices
Rows:
Dec 22, 2025
40.26
40.88
40.17
40.85
40.85
+1.26%
35,965
0.21
Dec 19, 2025
40.20
40.34
40.10
40.34
40.34
+0.12%
6,408
0.04
Dec 18, 2025
40.20
40.34
40.06
40.29
40.29
-0.17%
3,703
0.02
Dec 17, 2025
40.60
40.66
40.18
40.36
40.36
+0.34%
506,035
3.01
Dec 16, 2025
40.28
40.47
40.12
40.22
40.22
+0.23%
4,616
0.03
Dec 15, 2025
40.30
40.54
40.13
40.13
40.13
+0.38%
22,683
0.13
Dec 12, 2025
39.66
40.11
39.59
39.98
39.98
0.00%
620,594
3.91
Dec 11, 2025
39.95
40.00
39.74
39.98
39.98
+0.10%
586,764
3.71
Dec 10, 2025
39.14
39.94
39.18
39.94
39.94
+2.10%
276,225
1.79
Dec 09, 2025
39.11
39.48
39.06
39.12
39.12
-1.06%
53,651
0.35
Dec 08, 2025
39.95
40.25
39.53
39.54
39.54
-1.32%
1,244
<0.01
Dec 05, 2025
40.24
40.65
40.07
40.07
40.07
-0.35%
516
<0.01
Dec 04, 2025
40.46
40.77
40.18
40.21
40.21
-0.62%
119,247
0.77
Dec 03, 2025
40.64
40.70
40.20
40.46
40.46
-1.08%
583
<0.01
Dec 02, 2025
40.64
40.97
40.59
40.90
40.90
-0.22%
167,480
1.09
Dec 01, 2025
41.14
41.26
40.88
40.99
40.99
-0.63%
1,122
<0.01
Nov 28, 2025
41.26
41.37
41.14
41.25
41.25
+0.27%
96,707
0.62
Nov 27, 2025
41.19
41.27
40.84
41.14
41.14
-0.38%
368,043
2.47
Nov 26, 2025
41.58
41.60
40.90
41.30
41.30
-0.99%
157,365
1.07
Nov 25, 2025
41.44
41.77
41.09
41.71
41.71
+1.26%
197,136
1.34
Nov 24, 2025
40.72
41.40
40.66
41.19
41.19
+3.96%
4,051
0.03
Nov 21, 2025
39.16
40.54
39.10
39.62
39.62
-0.43%
17,189
0.11
Nov 20, 2025
39.66
39.88
39.58
39.79
39.79
+0.73%
162,576
1.00
Nov 19, 2025
39.51
39.96
39.50
39.50
39.50
0.00%
406,072
2.56
Nov 18, 2025
39.52
40.09
39.23
39.50
39.50
-1.72%
66,890
0.42
Nov 17, 2025
40.42
40.50
40.09
40.19
40.19
-0.64%
1,748,282
13.39
Nov 14, 2025
40.74
40.80
40.03
40.45
40.45
-1.34%
50,887
0.39
Nov 13, 2025
41.43
41.48
40.90
41.00
41.00
-1.61%
682,881
5.61
Nov 12, 2025
41.70
41.79
41.31
41.67
41.67
+0.63%
130,976
1.09
Nov 11, 2025
41.03
41.50
40.55
41.41
41.41
+0.66%
175,027
1.48
Nov 10, 2025
41.29
41.90
41.14
41.14
41.14
-0.96%
6,074
0.05
Nov 07, 2025
42.21
42.32
41.39
41.54
41.54
-1.19%
891
<0.01
Nov 06, 2025
42.04
42.60
41.76
42.04
42.04
+0.84%
43,754
0.36
Nov 05, 2025
41.15
42.05
41.05
41.69
41.69
-10.94%
557,693
4.89
Nov 04, 2025
45.77
46.82
41.00
46.81
46.81
+2.09%
118,804
1.05
Nov 03, 2025
46.44
46.63
45.79
45.85
45.85
-1.52%
173,946
1.58
Oct 31, 2025
46.31
46.76
46.42
46.56
46.56
-0.04%
899
<0.01
Oct 30, 2025
46.55
47.33
46.29
46.58
46.58
-0.58%
7,807
0.07
Oct 29, 2025
46.43
47.10
46.37
46.85
46.85
+0.69%
35,801
0.30
Oct 28, 2025
46.73
46.80
46.42
46.53
46.53
-0.26%
15,126
0.13
Oct 27, 2025
47.14
47.21
46.58
46.65
46.65
-0.49%
162,246
1.40
Oct 24, 2025
46.51
47.09
46.11
46.88
46.88
+0.49%
227,620
2.00
Oct 23, 2025
47.12
47.15
46.25
46.65
46.65
-0.74%
7,475
0.07
Oct 22, 2025
46.99
47.21
46.60
47.00
47.00
+0.60%
67,076
0.59
Oct 21, 2025
46.44
46.91
46.40
46.72
46.72
-0.15%
13,855
0.12
Oct 20, 2025
46.74
46.88
46.41
46.79
46.79
+0.73%
1,616
0.01
Oct 17, 2025
46.50
46.77
46.32
46.45
46.45
+0.22%
308,932
2.70
Oct 16, 2025
46.16
46.41
45.84
46.35
46.35
+1.87%
561
<0.01
Oct 15, 2025
45.51
46.23
45.50
45.50
45.50
-4.31%
81,274
0.69
Oct 14, 2025
47.36
47.81
47.20
47.55
47.55
-0.08%
428
<0.01
Rows: