Fresenius Medical Care Ag ADR (NY: FMS )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	20.69	20.86	20.67	20.81	445,886	-0.04(-0.19%)
May 30, 2023	20.96	21.12	20.80	20.85	400,424	-0.11(-0.51%)
May 26, 2023	20.89	21.02	20.82	20.96	430,857	-0.24(-1.15%)
May 25, 2023	21.31	21.31	21.06	21.20	517,935	-0.34(-1.58%)
May 24, 2023	21.59	21.59	21.39	21.54	542,158	-0.49(-2.20%)
May 23, 2023	22.32	22.36	22.01	22.03	467,184	-0.43(-1.90%)
May 22, 2023	22.54	22.57	22.28	22.46	499,161	-0.15(-0.64%)
May 19, 2023	22.52	22.77	22.51	22.60	461,013	+0.51(+2.33%)
May 18, 2023	22.44	22.44	21.92	22.09	457,504	-0.43(-1.90%)
May 17, 2023	22.53	22.60	22.41	22.51	559,305	-0.00(-0.02%)
May 16, 2023	22.58	22.60	22.47	22.52	350,647	-0.04(-0.17%)
May 15, 2023	22.26	22.57	22.25	22.56	438,400	+0.30(+1.36%)
May 12, 2023	22.56	22.58	22.24	22.25	577,212	-0.33(-1.47%)
May 11, 2023	22.71	22.77	22.55	22.59	493,351	-0.64(-2.77%)
May 10, 2023	23.06	23.25	22.98	23.23	771,707	+1.29(+5.87%)
May 09, 2023	21.91	22.08	21.72	21.94	636,212	-0.02(-0.09%)
May 08, 2023	22.11	22.16	21.95	21.96	753,479	-0.21(-0.94%)
May 05, 2023	22.06	22.26	21.97	22.17	1,716,542	+0.26(+1.17%)
May 04, 2023	22.11	22.16	21.82	21.91	930,137	-0.44(-1.99%)
May 03, 2023	22.31	22.54	22.31	22.36	383,420	-0.02(-0.08%)
May 02, 2023	22.22	22.42	22.16	22.38	371,016	-0.34(-1.50%)
May 01, 2023	22.86	22.86	22.58	22.72	333,416	-0.21(-0.91%)
Apr 28, 2023	22.80	23.07	22.77	22.93	491,759	+0.61(+2.71%)
Apr 27, 2023	22.15	22.34	22.07	22.32	473,599	+0.42(+1.90%)
Apr 26, 2023	22.07	22.08	21.87	21.90	416,417	-0.02(-0.09%)
Apr 25, 2023	21.89	22.14	21.86	21.92	505,178	-0.11(-0.52%)
Apr 24, 2023	22.24	22.32	21.96	22.04	774,982	+0.41(+1.88%)
Apr 21, 2023	21.46	21.65	21.40	21.63	946,635	+0.99(+4.82%)
Apr 20, 2023	20.44	20.78	20.42	20.64	844,414	-0.55(-2.59%)
Apr 19, 2023	21.18	21.32	20.99	21.18	605,578	-0.03(-0.13%)
Apr 18, 2023	21.34	21.40	21.16	21.21	420,975	-0.21(-0.97%)
Apr 17, 2023	21.61	21.64	21.36	21.42	749,367	-0.60(-2.71%)
Apr 14, 2023	22.28	22.32	21.86	22.02	1,368,677	+0.62(+2.87%)
Apr 13, 2023	21.10	21.41	21.10	21.40	839,020	+0.72(+3.48%)
Apr 12, 2023	21.39	21.41	20.67	20.68	3,616,807	-0.45(-2.15%)
Apr 11, 2023	21.01	21.30	21.00	21.14	693,971	+0.05(+0.22%)
Apr 10, 2023	21.04	21.10	20.84	21.09	371,736	+0.05(+0.22%)
Apr 06, 2023	20.94	21.06	20.85	21.04	607,395	+0.51(+2.49%)
Apr 05, 2023	20.38	20.57	20.37	20.53	516,567	+0.22(+1.07%)
Apr 04, 2023	20.09	20.32	20.09	20.31	481,662	-0.08(-0.37%)
Apr 03, 2023	20.37	20.53	20.30	20.39	601,611	+0.27(+1.32%)
Mar 31, 2023	20.31	20.35	20.03	20.12	597,493	+0.15(+0.76%)
Mar 30, 2023	19.92	20.04	19.90	19.97	331,747	+0.44(+2.23%)
Mar 29, 2023	19.67	19.75	19.47	19.54	417,526	-0.02(-0.10%)
Mar 28, 2023	19.37	19.61	19.34	19.56	384,792	-0.10(-0.53%)
Mar 27, 2023	19.50	19.70	19.50	19.66	381,122	+0.67(+3.54%)
Mar 24, 2023	18.79	19.00	18.69	18.99	543,682	-0.22(-1.13%)
Mar 23, 2023	19.37	19.58	19.06	19.21	813,616	+0.18(+0.95%)
Mar 22, 2023	19.23	19.37	19.03	19.03	913,303	+0.04(+0.20%)
Mar 21, 2023	18.87	19.03	18.75	18.99	1,324,755	+0.59(+3.19%)
Mar 20, 2023	18.53	18.56	18.33	18.40	2,109,219	+0.00(+0.00%)
Mar 17, 2023	18.34	18.61	17.99	18.40	2,693,063	+0.11(+0.62%)
Mar 16, 2023	18.33	18.48	18.22	18.29	3,697,273	-0.25(-1.33%)
Mar 15, 2023	18.17	18.57	18.15	18.53	882,382	-0.36(-1.90%)
Mar 14, 2023	18.87	18.93	18.69	18.89	1,086,347	+0.14(+0.76%)
Mar 13, 2023	18.77	18.97	18.71	18.75	1,299,000	+0.26(+1.38%)
Mar 10, 2023	18.52	18.72	18.36	18.50	904,750	+0.58(+3.22%)
Mar 09, 2023	18.12	18.23	17.87	17.92	939,569	-0.20(-1.10%)
Mar 08, 2023	17.96	18.12	17.88	18.12	576,401	+0.10(+0.58%)
Mar 07, 2023	18.32	18.34	17.92	18.01	1,257,760	-0.75(-3.99%)
Mar 06, 2023	18.97	19.04	18.71	18.76	709,757	+0.23(+1.23%)
Mar 03, 2023	18.22	18.55	18.19	18.53	592,214	+0.61(+3.38%)
Mar 02, 2023	17.88	17.99	17.83	17.93	640,618	+0.07(+0.37%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.