FME.DE Historical Stock Prices & CSV Downloads

Fresenius Medical Care AG (FME.DE), daily historical prices. Prices in EUR.
Date	Open	High	Low	Close		Volume
Oct 30, 2026	41.09	41.20	40.29	40.40	40.40	1,048,368
Oct 29, 2026	40.23	41.47	40.23	41.47	41.47	822,089
Oct 28, 2026	40.34	40.79	40.15	40.60	40.60	474,134
Oct 27, 2026	40.51	40.96	40.38	40.57	40.57	490,109
Oct 26, 2026	40.67	41.14	40.50	40.75	40.75	692,905
Oct 23, 2026	39.57	40.46	39.35	40.46	40.46	914,194
Oct 22, 2026	38.68	39.28	38.37	39.18	39.18	622,740
Oct 21, 2026	38.00	38.98	37.79	38.45	38.45	1,100,577
Oct 20, 2026	39.40	39.73	39.33	39.46	39.46	551,664
Oct 19, 2026	39.08	39.51	38.89	39.04	39.04	750,672
Oct 16, 2026	39.43	39.78	39.15	39.54	39.54	862,234
Oct 15, 2026	39.02	39.74	38.97	39.46	39.46	899,067
Oct 14, 2026	37.58	38.39	37.40	38.33	38.33	1,120,843
Oct 13, 2026	38.29	38.50	37.77	37.90	37.90	836,683
Oct 12, 2026	37.86	38.22	37.72	37.90	37.90	869,523
Oct 9, 2026	37.15	38.01	37.15	37.50	37.50	1,271,326
Oct 8, 2026	36.49	37.07	36.05	36.72	36.72	1,568,812
Oct 7, 2026	40.29	42.16	36.71	37.42	37.42	2,333,379
Oct 6, 2026	40.72	40.86	39.90	40.17	40.17	508,467
Oct 5, 2026	40.18	40.32	39.71	40.25	40.25	565,537
Oct 2, 2026	39.57	39.75	39.28	39.55	39.55	504,515
Oct 1, 2026	39.40	39.88	39.15	39.68	39.68	657,421
Sep 30, 2026	39.64	39.84	39.23	39.57	39.57	1,034,505
Sep 29, 2026	39.68	40.21	38.94	39.20	39.20	1,043,169
Sep 28, 2026	39.99	40.70	39.99	40.48	40.48	655,626

Historical stock data.