Fresenius Medical Care Ag ADR (NY: FMS )

20.72 -0.11 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 11.97 12.02 11.90 11.97 38,818 -0.17(-1.36%)
Sep 29, 2005 11.95 12.14 11.94 12.14 44,907 +0.14(+1.15%)
Sep 28, 2005 11.93 12.01 11.92 12.00 49,728 -0.06(-0.49%)
Sep 27, 2005 12.02 12.09 12.01 12.06 33,744 -0.04(-0.33%)
Sep 26, 2005 11.99 12.16 11.99 12.10 55,056 +0.16(+1.32%)
Sep 23, 2005 11.97 12.01 11.89 11.94 31,968 -0.07(-0.59%)
Sep 22, 2005 12.06 12.06 11.96 12.01 24,356 -0.10(-0.81%)
Sep 21, 2005 12.09 12.16 12.08 12.11 51,757 +0.11(+0.95%)
Sep 20, 2005 12.09 12.12 11.96 12.00 36,788 -0.08(-0.69%)
Sep 19, 2005 12.04 12.08 12.00 12.08 21,565 -0.02(-0.16%)
Sep 16, 2005 12.01 12.10 11.99 12.10 65,458 +0.14(+1.15%)
Sep 15, 2005 11.97 12.02 11.91 11.96 52,011 -0.06(-0.49%)
Sep 14, 2005 12.02 12.10 12.00 12.02 99,202 +0.01(+0.07%)
Sep 13, 2005 12.04 12.12 11.98 12.01 22,580 -0.19(-1.52%)
Sep 12, 2005 12.20 12.20 12.14 12.20 34,251 -0.17(-1.40%)
Sep 09, 2005 12.30 12.38 12.29 12.37 50,489 +0.08(+0.64%)
Sep 08, 2005 12.26 12.34 12.25 12.29 65,458 -0.12(-0.95%)
Sep 07, 2005 12.42 12.48 12.37 12.41 31,968 +0.07(+0.58%)
Sep 06, 2005 12.29 12.34 12.27 12.34 72,562 +0.23(+1.92%)
Sep 02, 2005 12.16 12.21 12.11 12.11 51,757 -0.04(-0.36%)
Sep 01, 2005 12.00 12.19 12.00 12.15 101,739 +0.20(+1.65%)
Aug 31, 2005 11.79 11.95 11.79 11.95 52,518 +0.43(+3.76%)
Aug 30, 2005 11.45 11.53 11.45 11.52 55,056 -0.02(-0.14%)
Aug 29, 2005 11.48 11.57 11.42 11.54 42,877 +0.01(+0.07%)
Aug 26, 2005 11.61 11.61 11.49 11.53 14,208 -0.06(-0.48%)
Aug 25, 2005 11.63 11.69 11.57 11.58 62,160 +0.01(+0.07%)
Aug 24, 2005 11.58 11.67 11.53 11.58 68,249 +0.37(+3.27%)
Aug 23, 2005 11.19 11.27 11.19 11.21 64,950 -0.02(-0.21%)
Aug 22, 2005 11.27 11.31 11.19 11.23 16,998 -0.06(-0.52%)
Aug 19, 2005 11.34 11.37 11.28 11.29 34,505 -0.11(-0.93%)
Aug 18, 2005 11.38 11.43 11.33 11.40 23,595 +0.02(+0.14%)
Aug 17, 2005 11.43 11.48 11.38 11.38 76,621 -0.19(-1.60%)
Aug 16, 2005 11.56 11.64 11.54 11.57 22,834 -0.03(-0.24%)
Aug 15, 2005 11.62 11.62 11.52 11.60 37,549 -0.18(-1.54%)
Aug 12, 2005 11.73 11.83 11.70 11.78 39,072 -0.14(-1.19%)
Aug 11, 2005 11.77 11.93 11.77 11.92 38,564 +0.23(+1.99%)
Aug 10, 2005 11.63 11.71 11.63 11.69 91,844 +0.06(+0.54%)
Aug 09, 2005 11.63 11.65 11.58 11.62 91,590 +0.04(+0.37%)
Aug 08, 2005 11.52 11.63 11.52 11.58 122,797 +0.09(+0.79%)
Aug 05, 2005 11.61 11.62 11.47 11.49 52,265 -0.26(-2.18%)
Aug 04, 2005 11.80 11.85 11.69 11.75 42,877 -0.08(-0.67%)
Aug 03, 2005 11.63 11.82 11.63 11.82 70,532 +0.38(+3.34%)
Aug 02, 2005 11.45 11.49 11.42 11.44 24,102 -0.09(-0.75%)
Aug 01, 2005 11.54 11.58 11.51 11.53 63,428 +0.08(+0.72%)
Jul 29, 2005 11.48 11.51 11.45 11.45 32,221 +0.06(+0.56%)
Jul 28, 2005 11.25 11.39 11.23 11.38 27,401 +0.18(+1.62%)
Jul 27, 2005 11.12 11.23 11.12 11.20 16,491 +0.20(+1.86%)
Jul 26, 2005 10.95 11.04 10.94 11.00 22,073 -0.04(-0.36%)
Jul 25, 2005 11.08 11.10 11.02 11.04 33,490 -0.06(-0.53%)
Jul 22, 2005 11.18 11.18 11.08 11.10 25,117 -0.16(-1.40%)
Jul 21, 2005 11.24 11.30 11.13 11.25 45,161 +0.07(+0.63%)
Jul 20, 2005 11.04 11.19 10.96 11.18 67,488 +0.09(+0.85%)
Jul 19, 2005 11.10 11.17 11.04 11.09 26,640 -0.10(-0.92%)
Jul 18, 2005 11.24 11.27 11.15 11.19 30,953 -0.02(-0.18%)
Jul 15, 2005 11.19 11.24 11.11 11.21 42,116 -0.04(-0.39%)
Jul 14, 2005 11.25 11.25 11.16 11.25 252,446 -0.01(-0.07%)
Jul 13, 2005 11.16 11.28 11.15 11.26 24,610 +0.01(+0.10%)
Jul 12, 2005 11.17 11.26 11.14 11.25 32,729 +0.09(+0.78%)
Jul 11, 2005 11.10 11.20 11.10 11.16 31,206 +0.09(+0.85%)
Jul 08, 2005 11.00 11.11 11.00 11.07 42,116 -0.00(-0.04%)
Jul 07, 2005 11.04 11.09 10.97 11.07 26,386 -0.00(-0.04%)
Jul 06, 2005 11.15 11.16 11.04 11.08 33,236 -0.12(-1.09%)
Jul 05, 2005 11.10 11.27 11.04 11.20 36,027 +0.10(+0.89%)
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.