FMS - Fresenius Medical Care AG
23.05
0.020 0.087%
Share volume: 564,752
Last Updated: 03-05-2026
Healthcare/Services – Health:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$23.03
0.02
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $23.16 | $23.16 | $23.27 | $23.27 | $22.90 | $22.90 | $23.05 | $23.05 | 564,752 | $564,752.00 |
| 03-04-2026 | $23.37 | $23.37 | $23.37 | $23.37 | $22.71 | $22.71 | $23.03 | $23.03 | 709,749 | $709,749.00 |
| 03-03-2026 | $23.25 | $23.25 | $23.41 | $23.41 | $22.82 | $22.82 | $23.37 | $23.37 | 1,138,518 | $1,138,518.00 |
| 03-02-2026 | $23.37 | $23.37 | $23.56 | $23.56 | $23.17 | $23.17 | $23.47 | $23.47 | 455,061 | $455,061.00 |
| 02-27-2026 | $23.37 | $23.37 | $23.50 | $23.50 | $23.31 | $23.31 | $23.46 | $23.46 | 469,061 | $469,061.00 |
| 02-26-2026 | $23.01 | $23.01 | $23.44 | $23.44 | $22.89 | $22.89 | $23.41 | $23.41 | 704,834 | $704,834.00 |
| 02-25-2026 | $22.66 | $22.66 | $22.79 | $22.79 | $22.39 | $22.39 | $22.65 | $22.65 | 700,514 | $700,514.00 |
| 02-24-2026 | $22.57 | $22.57 | $23.12 | $23.12 | $22.37 | $22.37 | $22.66 | $22.66 | 1,545,873 | $1,545,873.00 |
| 02-23-2026 | $24.50 | $24.50 | $24.70 | $24.70 | $24.39 | $24.39 | $24.59 | $24.59 | 586,476 | $586,476.00 |
| 02-20-2026 | $24.19 | $24.19 | $24.49 | $24.49 | $24.10 | $24.10 | $24.38 | $24.38 | 373,780 | $373,780.00 |