Fresenius Medical Care AG & Co. KGaA (GB:0H9X)
LSE:0H9X
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
40.44
40.67
39.82
39.87
39.87
-1.07%
1,419
0.01
Apr 08, 2026
39.43
40.42
39.46
40.30
40.30
+3.15%
7,646
0.07
Apr 07, 2026
38.97
39.62
38.90
39.07
39.07
+1.11%
1,284
0.01
Apr 06, 2026
38.64
38.65
38.07
38.64
38.64
0.00%
0
0.00
Apr 03, 2026
38.64
38.65
38.07
38.64
38.64
0.00%
0
0.00
Apr 02, 2026
38.24
38.65
38.07
38.64
38.64
-0.13%
27,701
0.25
Apr 01, 2026
38.92
39.08
38.51
38.69
38.69
+0.31%
47,399
0.44
Mar 31, 2026
38.84
39.03
38.55
38.57
38.57
-0.54%
192,542
1.82
Mar 30, 2026
38.51
38.78
38.49
38.78
38.78
+0.67%
134,358
1.29
Mar 27, 2026
38.81
39.00
38.52
38.52
38.52
-0.85%
7,301
0.07
Mar 26, 2026
38.37
39.12
38.30
38.85
38.85
+1.17%
7,626
0.07
Mar 25, 2026
38.28
38.40
38.08
38.40
38.40
+2.48%
68,796
0.67
Mar 24, 2026
37.81
38.11
37.47
37.47
37.47
-0.58%
170,343
1.70
Mar 23, 2026
36.96
37.96
36.91
37.69
37.69
-0.03%
1,025
0.01
Mar 20, 2026
38.18
38.27
37.67
37.70
37.70
-2.13%
6,974
0.07
Mar 19, 2026
39.09
39.14
38.35
38.52
38.52
-2.21%
8,255
0.08
Mar 18, 2026
40.14
40.25
38.98
39.39
39.39
-2.26%
77,033
0.72
Mar 17, 2026
39.91
40.38
39.65
40.30
40.30
+0.83%
9,579
0.09
Mar 16, 2026
39.82
40.22
39.69
39.97
39.97
+0.58%
101,155
0.88
Mar 13, 2026
39.20
39.88
39.10
39.74
39.74
+0.18%
8,807
0.07
Mar 12, 2026
39.46
39.82
39.24
39.67
39.67
+1.07%
3,078
0.02
Mar 11, 2026
39.62
39.79
38.98
39.25
39.25
-0.86%
476
<0.01
Mar 10, 2026
39.28
39.74
38.97
39.59
39.59
-0.15%
4,961
0.04
Mar 09, 2026
39.28
40.11
39.09
39.65
39.65
+0.43%
1,500
0.01
Mar 06, 2026
39.85
40.15
39.42
39.48
39.48
-1.15%
60,663
0.46
Mar 05, 2026
39.27
40.00
39.14
39.94
39.94
+0.99%
5,581
0.04
Mar 04, 2026
39.92
40.24
38.98
39.55
39.55
+0.11%
150,712
1.15
Mar 03, 2026
39.98
40.37
39.42
39.51
39.51
-0.57%
196,264
1.53
Mar 02, 2026
38.68
40.12
38.58
39.73
39.73
+1.30%
77,151
0.60
Feb 27, 2026
39.42
39.65
39.22
39.22
39.22
+0.05%
13,736
0.10
Feb 26, 2026
38.51
39.48
38.58
39.20
39.20
+3.38%
119,363
0.89
Feb 25, 2026
38.25
38.58
37.75
37.92
37.92
-2.36%
674,521
5.32
Feb 24, 2026
38.46
40.60
37.59
38.84
38.84
-6.30%
435,089
3.63
Feb 23, 2026
41.09
41.60
40.92
41.45
41.45
+1.00%
99,684
0.84
Feb 20, 2026
41.00
41.09
40.83
41.04
41.04
+0.76%
378
<0.01
Feb 19, 2026
40.68
41.28
40.58
40.73
40.73
+0.99%
1,142
<0.01
Feb 18, 2026
41.15
41.47
40.33
40.33
40.33
-3.05%
81,993
0.64
Feb 17, 2026
40.86
41.70
40.81
41.60
41.60
+1.27%
5,899
0.04
Feb 16, 2026
41.01
41.16
40.56
41.04
41.04
-0.10%
635
<0.01
Feb 13, 2026
41.13
41.32
40.97
41.08
41.08
+0.51%
239,772
1.47
Feb 12, 2026
40.64
41.01
40.10
40.87
40.87
+1.62%
1,866
0.01
Feb 11, 2026
40.38
40.42
39.96
40.22
40.22
-0.12%
232,361
1.42
Feb 10, 2026
39.91
40.27
39.87
40.27
40.27
+1.31%
2,491
0.02
Feb 09, 2026
40.63
40.71
39.33
39.75
39.75
-3.00%
13,375
0.08
Feb 06, 2026
40.62
41.14
40.48
40.98
40.98
+1.69%
18,742
0.11
Feb 05, 2026
40.32
40.80
40.02
40.30
40.30
+3.63%
368,033
2.20
Feb 04, 2026
38.92
40.17
38.84
38.89
38.89
-0.31%
33,821
0.20
Feb 03, 2026
38.49
39.06
38.10
39.01
39.01
+2.39%
231,485
1.38
Feb 02, 2026
38.30
38.46
37.97
38.10
38.10
+0.24%
1,411
<0.01
Jan 30, 2026
37.51
38.01
37.50
38.01
38.01
+1.88%
363,613
2.24
Rows: