Fresenius Medical Care AG Common Stockのデータ

Fresenius Medical Care AG Common Stockの基本情報

名前 Fresenius Medical Care AG Common Stock
ティッカー FMS
国 Germany
上場年 nan
セクター Health Care

Fresenius Medical Care AG Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 37.57 37.1 37.54 37.14 1462400.0 37.14
2021-02-12 37.2 36.67 36.93 37.01 1140700.0 37.01
2021-02-11 36.73 36.08 36.17 36.72 883300.0 36.72
2021-02-10 35.41 34.92 35.25 35.37 443600.0 35.37
2021-02-09 34.43 33.96 33.96 34.42 441400.0 34.42
2021-02-08 34.19 33.99 34.12 34.1 440400.0 34.1
2021-02-05 34.15 33.94 34.0 34.05 334000.0 34.05
2021-02-04 34.16 33.84 34.06 33.93 843600.0 33.93
2021-02-03 34.67 34.16 34.18 34.64 860700.0 34.64
2021-02-02 35.02 34.59 34.93 34.98 2050800.0 34.98
2021-02-01 39.26 38.96 39.25 38.96 646100.0 38.96
2021-01-29 40.77 40.2 40.58 40.27 678200.0 40.27
2021-01-28 42.05 41.63 41.66 41.64 369100.0 41.64
2021-01-27 42.04 41.57 42.0 41.7 569700.0 41.7
2021-01-26 42.46 42.2 42.36 42.35 411500.0 42.35
2021-01-25 41.97 41.51 41.65 41.79 371400.0 41.79
2021-01-22 42.33 42.03 42.07 42.25 224600.0 42.25
2021-01-21 41.96 41.64 41.79 41.82 282600.0 41.82
2021-01-20 41.8 41.41 41.47 41.8 244700.0 41.8
2021-01-19 41.65 41.34 41.62 41.42 306800.0 41.42
2021-01-15 41.77 41.3 41.34 41.61 557300.0 41.61
2021-01-14 42.07 41.67 41.71 41.75 536600.0 41.75
2021-01-13 42.2 41.92 41.97 41.99 496300.0 41.99
2021-01-12 42.12 41.81 41.98 42.07 758900.0 42.07
2021-01-11 42.21 41.88 41.97 42.03 1163300.0 42.03
2021-01-08 43.33 42.82 42.82 43.32 371300.0 43.32
2021-01-07 42.72 42.48 42.7 42.7 139500.0 42.7
2021-01-06 43.3 42.69 42.7 43.15 145600.0 43.15
2021-01-05 43.26 42.85 43.17 43.14 141800.0 43.14
2021-01-04 42.97 42.2 42.97 42.55 165100.0 42.55
2020-12-31 41.61 41.23 41.49 41.56 55300.0 41.56
2020-12-30 41.96 41.48 41.78 41.52 62300.0 41.52
2020-12-29 41.97 41.76 41.83 41.77 81900.0 41.77
2020-12-28 42.14 41.41 42.08 41.61 177000.0 41.61
2020-12-24 41.4 41.26 41.31 41.3 31700.0 41.3
2020-12-23 41.61 41.27 41.58 41.43 134400.0 41.43
2020-12-22 41.41 41.16 41.38 41.22 140800.0 41.22
2020-12-21 41.57 40.85 41.26 41.41 119100.0 41.41
2020-12-18 42.8 42.38 42.79 42.72 110900.0 42.72
2020-12-17 42.58 42.31 42.42 42.48 91800.0 42.48
2020-12-16 42.39 41.69 41.79 42.28 367400.0 42.28
2020-12-15 41.24 40.99 41.12 41.14 280700.0 41.14
2020-12-14 41.26 40.86 41.16 40.89 608700.0 40.89
2020-12-11 41.15 40.8 41.07 40.89 91000.0 40.89
2020-12-10 41.58 41.22 41.25 41.55 53800.0 41.55
2020-12-09 41.63 41.12 41.63 41.34 111600.0 41.34
2020-12-08 41.58 41.26 41.32 41.56 90600.0 41.56
2020-12-07 41.68 41.42 41.53 41.55 72300.0 41.55
2020-12-04 41.73 41.5 41.6 41.71 110000.0 41.71
2020-12-03 41.98 41.58 41.96 41.61 95100.0 41.61
2020-12-02 42.22 41.95 42.08 42.11 105300.0 42.11
2020-12-01 42.84 42.51 42.53 42.71 89400.0 42.71
2020-11-30 42.76 42.15 42.7 42.25 124700.0 42.25
2020-11-27 42.48 41.9 41.99 42.48 71800.0 42.48
2020-11-25 41.91 41.59 41.64 41.87 238800.0 41.87
2020-11-24 41.98 41.78 41.84 41.96 142000.0 41.96
2020-11-23 42.67 41.94 42.65 42.24 115900.0 42.24
2020-11-20 42.51 42.19 42.4 42.47 100800.0 42.47
2020-11-19 42.51 42.04 42.2 42.5 88300.0 42.5
2020-11-18 42.64 42.24 42.52 42.32 180100.0 42.32
2020-11-17 42.84 42.48 42.72 42.69 80500.0 42.69
2020-11-16 43.41 42.86 43.41 43.1 100600.0 43.1
2020-11-13 42.93 42.42 42.55 42.9 148200.0 42.9
2020-11-12 42.72 42.25 42.37 42.36 166200.0 42.36
2020-11-11 43.33 43.0 43.24 43.2 117200.0 43.2
2020-11-10 43.86 43.32 43.8 43.54 167500.0 43.54
2020-11-09 44.13 42.97 43.89 42.98 201100.0 42.98
2020-11-06 41.69 41.24 41.68 41.41 126500.0 41.41
2020-11-05 42.34 41.75 42.34 41.96 99000.0 41.96
2020-11-04 41.71 40.72 40.72 41.26 214600.0 41.26
2020-11-03 39.03 38.41 38.46 38.88 292900.0 38.88
2020-11-02 38.12 37.75 37.78 38.1 193100.0 38.1
2020-10-30 38.72 37.99 38.57 38.23 216100.0 38.23
2020-10-29 39.54 38.58 39.5 39.06 350200.0 39.06
2020-10-28 40.4 39.72 39.83 39.88 1952700.0 39.88
2020-10-27 41.12 40.51 40.81 41.0 579600.0 41.0
2020-10-26 40.81 40.43 40.71 40.62 205400.0 40.62
2020-10-23 41.01 40.53 40.88 40.86 347900.0 40.86
2020-10-22 40.26 39.47 39.49 40.13 187100.0 40.13
2020-10-21 40.05 39.69 39.79 39.73 114200.0 39.73
2020-10-20 40.03 39.71 39.82 39.76 302900.0 39.76
2020-10-19 42.03 41.41 41.99 41.47 81900.0 41.47
2020-10-16 42.07 41.59 41.64 41.95 102700.0 41.95
2020-10-15 41.45 40.97 41.22 41.33 250800.0 41.33
2020-10-14 43.01 42.63 42.84 42.79 159100.0 42.79
2020-10-13 42.4 42.16 42.27 42.38 133700.0 42.38
2020-10-12 43.19 42.83 43.09 42.92 102800.0 42.92
2020-10-09 43.38 43.03 43.11 43.17 78100.0 43.17
2020-10-08 43.26 42.88 42.95 43.19 123800.0 43.19
2020-10-07 43.25 42.89 43.1 43.19 120200.0 43.19
2020-10-06 43.39 42.77 43.08 42.91 132400.0 42.91
2020-10-05 42.65 42.09 42.09 42.58 99800.0 42.58
2020-10-02 41.64 41.14 41.22 41.4 144700.0 41.4
2020-10-01 42.22 41.74 42.19 41.86 268700.0 41.86
2020-09-30 42.54 42.14 42.29 42.48 129600.0 42.48
2020-09-29 42.54 42.23 42.23 42.43 111800.0 42.43
2020-09-28 42.25 42.0 42.2 42.18 126000.0 42.18
2020-09-25 41.89 41.01 41.05 41.72 118100.0 41.72
2020-09-24 41.83 41.1 41.47 41.57 132300.0 41.57
2020-09-23 42.14 41.39 42.14 41.45 124000.0 41.45
2020-09-22 41.82 41.47 41.7 41.79 135200.0 41.79
2020-09-21 41.47 40.79 41.44 41.37 188300.0 41.37
2020-09-18 43.04 42.57 42.77 42.86 195600.0 42.86
2020-09-17 43.05 42.61 42.76 42.99 179200.0 42.99
2020-09-16 42.93 42.35 42.78 42.4 244400.0 42.4
2020-09-15 43.23 42.83 43.11 42.92 107100.0 42.92
2020-09-14 42.85 42.53 42.62 42.7 116300.0 42.7
2020-09-11 42.85 42.37 42.83 42.63 123900.0 42.63
2020-09-10 43.07 42.24 43.06 42.26 162800.0 42.26
2020-09-09 42.57 42.03 42.05 42.37 93400.0 42.37
2020-09-08 41.84 41.29 41.44 41.46 118900.0 41.46
2020-09-04 42.17 41.25 42.04 42.1 192600.0 42.1
2020-09-03 43.26 41.99 43.26 42.23 174000.0 42.23
2020-09-02 43.12 42.73 42.87 43.07 265500.0 43.07
2020-09-01 42.71 41.92 42.67 42.06 89800.0 42.06
2020-08-31 42.75 42.37 42.42 42.38 111500.0 42.38
2020-08-28 42.29 41.99 42.21 42.25 112700.0 42.25
2020-08-27 43.44 42.73 43.43 42.9 80100.0 42.18
2020-08-26 43.39 43.14 43.16 43.34 83200.0 42.62
2020-08-25 43.65 43.18 43.63 43.47 116700.0 42.74
2020-08-24 43.69 42.91 43.69 43.03 91700.0 42.31
2020-08-21 43.01 42.66 42.92 42.93 143700.0 42.21
2020-08-20 43.5 43.24 43.25 43.35 72000.0 42.63
2020-08-19 43.87 43.3 43.81 43.38 126200.0 42.66
2020-08-18 43.86 43.32 43.81 43.51 96400.0 42.78
2020-08-17 43.56 43.24 43.26 43.41 116200.0 42.68
2020-08-14 43.02 42.75 42.97 42.92 101800.0 42.2
2020-08-13 43.34 43.05 43.13 43.15 69800.0 42.43
2020-08-12 43.52 43.09 43.11 43.4 86000.0 42.67
2020-08-11 43.6 42.77 43.6 42.8 115200.0 42.08
2020-08-10 42.74 42.4 42.73 42.66 97700.0 41.95
2020-08-07 42.94 42.55 42.58 42.93 116900.0 42.21
2020-08-06 43.41 42.9 43.27 43.3 141100.0 42.58
2020-08-05 43.3 42.84 43.04 42.94 162400.0 42.22
2020-08-04 44.4 44.1 44.27 44.26 110300.0 43.52
2020-08-03 44.94 44.46 44.52 44.7 139500.0 43.95
2020-07-31 44.52 43.54 44.47 43.85 217400.0 43.12
2020-07-30 44.15 43.12 43.36 44.09 314400.0 43.35
2020-07-29 46.55 45.54 45.55 46.55 167100.0 45.77
2020-07-28 45.21 44.81 45.14 44.89 179600.0 44.14
2020-07-27 45.55 45.04 45.12 45.42 182500.0 44.66
2020-07-24 44.71 44.34 44.54 44.59 194800.0 43.84
2020-07-23 45.82 45.34 45.61 45.46 112500.0 44.7
2020-07-22 45.58 45.27 45.39 45.58 123000.0 44.82
2020-07-21 45.14 44.73 45.02 44.78 149400.0 44.03
2020-07-20 44.3 43.78 44.15 44.1 146000.0 43.36
2020-07-17 43.83 43.42 43.51 43.77 183900.0 43.04
2020-07-16 42.85 42.51 42.58 42.77 148700.0 42.06
2020-07-15 42.61 42.16 42.21 42.59 165800.0 41.88
2020-07-14 42.22 41.46 41.49 42.16 168800.0 41.46
2020-07-13 42.36 41.56 41.95 41.64 260300.0 40.94
2020-07-10 42.57 42.06 42.47 42.49 147400.0 41.78
2020-07-09 42.9 42.06 42.58 42.36 212800.0 41.65
2020-07-08 43.15 42.58 42.94 43.08 225700.0 42.36
2020-07-07 44.09 43.62 43.77 43.65 138600.0 42.92
2020-07-06 44.3 44.03 44.2 44.16 194200.0 43.42
2020-07-02 44.47 44.11 44.15 44.28 183000.0 43.54
2020-07-01 43.95 43.22 43.37 43.81 103800.0 43.08
2020-06-30 43.36 42.66 42.73 43.28 133100.0 42.56
2020-06-29 42.9 42.33 42.78 42.87 110300.0 42.15
2020-06-26 43.48 42.62 43.38 42.71 121700.0 42.0
2020-06-25 43.87 42.71 43.0 43.64 194800.0 42.91
2020-06-24 43.72 42.43 43.35 42.7 134700.0 41.99
2020-06-23 44.05 43.52 43.8 43.52 187400.0 42.79
2020-06-22 43.03 42.53 42.8 42.9 109200.0 42.18
2020-06-19 43.01 42.06 42.88 42.33 260700.0 41.62
2020-06-18 42.97 42.49 42.91 42.83 87900.0 42.11
2020-06-17 43.33 42.99 43.21 42.99 157100.0 42.27
2020-06-16 43.09 42.59 42.95 42.78 187300.0 42.07
2020-06-15 42.15 41.08 41.38 42.03 187100.0 41.33
2020-06-12 42.62 41.33 42.53 41.94 260000.0 41.24
2020-06-11 43.33 41.76 43.27 41.84 222900.0 41.14
2020-06-10 43.95 43.45 43.68 43.65 155400.0 42.92
2020-06-09 43.69 43.19 43.19 43.45 151200.0 42.72
2020-06-08 43.73 43.02 43.06 43.72 171100.0 42.99
2020-06-05 44.3 43.86 43.93 43.97 185900.0 43.24
2020-06-04 43.47 42.98 43.0 43.27 125400.0 42.55
2020-06-03 43.46 43.03 43.11 43.34 135700.0 42.62
2020-06-02 43.51 43.04 43.43 43.33 176700.0 42.61
2020-06-01 42.63 42.2 42.2 42.6 129300.0 41.89
2020-05-29 42.25 41.6 41.84 42.2 238600.0 41.49
2020-05-28 41.99 41.51 41.52 41.56 177100.0 40.87
2020-05-27 40.52 39.79 40.02 40.52 247800.0 39.84
2020-05-26 41.35 40.8 41.3 40.92 160600.0 40.24
2020-05-22 41.02 40.6 40.74 40.74 229500.0 40.06
2020-05-21 41.31 40.46 41.31 40.55 184000.0 39.87
2020-05-20 41.4 40.8 41.36 40.99 288700.0 40.31
2020-05-19 40.34 39.7 39.97 39.73 188800.0 39.07
2020-05-18 40.25 39.61 39.67 40.09 201000.0 39.42
2020-05-15 39.31 38.93 38.93 39.29 153200.0 38.63
2020-05-14 39.84 39.09 39.75 39.55 283000.0 38.89
2020-05-13 39.77 38.91 39.65 39.13 255100.0 38.48
2020-05-12 39.8 39.04 39.71 39.04 185600.0 38.39
2020-05-11 40.03 39.28 39.34 39.81 475900.0 39.14
2020-05-08 39.14 38.6 38.8 38.99 203800.0 38.34
2020-05-07 38.62 38.14 38.54 38.29 147400.0 37.65
2020-05-06 39.65 38.91 39.15 38.91 287800.0 38.26
2020-05-05 38.83 38.51 38.58 38.7 146800.0 38.05
2020-05-04 38.32 37.88 38.26 38.11 201000.0 37.47
2020-05-01 39.05 38.33 38.71 38.44 385500.0 37.8
2020-04-30 39.44 38.91 39.35 39.06 204100.0 38.41
2020-04-29 39.28 38.66 38.95 39.06 258100.0 38.41
2020-04-28 39.08 38.41 39.03 38.42 261400.0 37.78
2020-04-27 39.21 38.62 38.62 39.07 266200.0 38.42
2020-04-24 38.01 37.37 37.57 37.88 286900.0 37.25
2020-04-23 37.85 37.12 37.55 37.19 277400.0 36.57
2020-04-22 36.84 36.4 36.58 36.74 219600.0 36.13
2020-04-21 36.46 36.08 36.22 36.14 356400.0 35.54
2020-04-20 36.8 35.92 36.02 36.43 366900.0 35.82
2020-04-17 35.69 35.12 35.69 35.5 256400.0 34.91
2020-04-16 35.41 34.75 35.33 35.06 216900.0 34.47
2020-04-15 34.32 33.98 34.13 34.15 234700.0 33.58
2020-04-14 35.4 34.85 35.0 35.32 207300.0 34.73
2020-04-13 35.01 34.31 35.01 34.75 190200.0 34.17
2020-04-09 34.94 34.06 34.38 34.72 297900.0 34.14
2020-04-08 34.4 33.32 33.8 34.26 497600.0 33.69
2020-04-07 34.44 33.79 34.26 33.82 396300.0 33.25
2020-04-06 33.79 33.05 33.28 33.58 369300.0 33.02
2020-04-03 32.67 32.08 32.48 32.27 374100.0 31.73
2020-04-02 32.43 31.28 31.48 32.33 455700.0 31.79
2020-04-01 33.27 32.03 32.04 32.47 599600.0 31.93
2020-03-31 33.13 32.44 32.58 32.8 245100.0 32.25
2020-03-30 32.72 31.83 32.27 32.65 326900.0 32.1
2020-03-27 32.59 31.25 31.29 32.16 478000.0 31.62
2020-03-26 32.1 31.26 31.26 32.06 657700.0 31.52
2020-03-25 30.68 29.43 30.2 30.62 3024900.0 30.11
2020-03-24 30.85 29.71 30.76 30.21 899600.0 29.71
2020-03-23 30.65 29.54 29.85 30.07 648900.0 29.57
2020-03-20 30.5 29.17 30.34 29.21 470800.0 28.72
2020-03-19 31.81 31.1 31.47 31.23 517500.0 30.71
2020-03-18 32.71 31.3 31.7 32.71 515100.0 32.16
2020-03-17 34.17 31.88 32.53 33.9 442300.0 33.33
2020-03-16 32.65 30.44 30.44 31.41 437900.0 30.89
2020-03-13 34.33 31.78 34.27 34.18 448000.0 33.61
2020-03-12 33.78 32.17 33.38 32.61 465400.0 32.07
2020-03-11 36.66 35.08 36.56 35.43 321400.0 34.84
2020-03-10 37.93 36.75 37.9 37.88 321700.0 37.25
2020-03-09 37.96 36.98 37.09 37.16 364300.0 36.54
2020-03-06 39.22 38.49 38.57 39.17 379700.0 38.52
2020-03-05 39.34 38.7 38.94 38.98 429800.0 38.33
2020-03-04 39.75 39.06 39.62 39.75 655600.0 39.09
2020-03-03 40.27 38.65 39.7 38.81 494000.0 38.16
2020-03-02 40.11 38.99 39.52 40.1 503200.0 39.43
2020-02-28 38.34 37.43 37.72 38.34 466000.0 37.7
2020-02-27 39.24 38.24 38.24 38.46 1022100.0 37.82
2020-02-26 39.53 38.58 39.15 38.84 2172400.0 38.19
2020-02-25 39.57 38.99 39.38 39.17 795200.0 38.52
2020-02-24 39.97 39.22 39.22 39.72 191900.0 39.06
2020-02-21 41.35 40.85 41.26 41.01 205600.0 40.32
2020-02-20 42.08 41.49 41.54 42.02 444700.0 41.32
2020-02-19 41.12 40.12 40.31 40.9 409000.0 40.22
2020-02-18 40.1 39.86 39.99 39.89 108900.0 39.22