5 DAY PERFORMANCE
+6.31%
1 MONTH PERFORMANCE
-1.26%
3 MONTH PERFORMANCE
-4.17%
6 MONTH PERFORMANCE
-1.18%
YEAR-TO-DATE PERFORMANCE
-1.68%
1 YEAR PERFORMANCE
-16.36%
Fresenius Medical Care AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $21.71 | $21.39 (-1.47%) | $21.71 | $21.18 | 1.00 M | $11.76 B |
| 05/12/2026 | $21.92 | $22.24 (1.46%) | $22.29 | $21.76 | 829.02 K | $12.24 B |
| 05/11/2026 | $22.00 | $21.76 (-1.09%) | $22.03 | $21.74 | 859.20 K | $11.98 B |
| 05/08/2026 | $22.07 | $22.03 (-0.18%) | $22.22 | $21.75 | 1.13 M | $12.13 B |
| 05/07/2026 | $21.54 | $21.65 (0.51%) | $21.90 | $21.41 | 1.07 M | $11.92 B |
| 05/06/2026 | $20.74 | $21.01 (1.3%) | $21.22 | $20.62 | 1.31 M | $11.57 B |
| 05/05/2026 | $21.08 | $20.19 (-4.22%) | $21.14 | $20.02 | 2.65 M | $11.11 B |
| 05/04/2026 | $22.52 | $22.65 (0.58%) | $22.83 | $22.48 | 717.20 K | $12.47 B |
| 05/01/2026 | $22.63 | $22.49 (-0.62%) | $22.71 | $22.35 | 486.04 K | $12.86 B |
| 04/30/2026 | $22.33 | $22.57 (1.07%) | $22.66 | $22.29 | 400.60 K | $12.91 B |
| 04/29/2026 | $22.32 | $22.16 (-0.72%) | $22.37 | $22.11 | 423.60 K | $12.67 B |
| 04/28/2026 | $22.64 | $22.51 (-0.57%) | $22.70 | $22.50 | 398.23 K | $12.87 B |
| 04/27/2026 | $22.73 | $22.62 (-0.48%) | $22.85 | $22.57 | 466.43 K | $12.93 B |
| 04/24/2026 | $22.68 | $22.77 (0.4%) | $22.78 | $22.53 | 341.54 K | $13.02 B |
| 04/23/2026 | $23.00 | $22.74 (-1.13%) | $23.00 | $22.60 | 403.30 K | $13.00 B |
| 04/22/2026 | $22.85 | $22.86 (0.04%) | $22.93 | $22.76 | 612.52 K | $13.07 B |
| 04/21/2026 | $23.33 | $22.95 (-1.63%) | $23.52 | $22.92 | 413.81 K | $13.12 B |
| 04/20/2026 | $22.94 | $23.18 (1.05%) | $23.27 | $22.94 | 692.20 K | $13.25 B |
| 04/17/2026 | $23.00 | $23.41 (1.78%) | $23.52 | $23.00 | 718.50 K | $13.39 B |
| 04/16/2026 | $22.94 | $22.77 (-0.74%) | $23.07 | $22.75 | 1.09 M | $13.02 B |
| 04/15/2026 | $22.94 | $22.84 (-0.44%) | $23.06 | $22.82 | 501.50 K | $13.06 B |
| 04/14/2026 | $23.61 | $23.21 (-1.69%) | $23.71 | $22.99 | 1.03 M | $13.27 B |
| 04/13/2026 | $23.44 | $23.72 (1.19%) | $23.72 | $23.36 | 399.21 K | $13.56 B |
| 04/10/2026 | $23.82 | $23.63 (-0.8%) | $23.84 | $23.57 | 268.00 K | $13.51 B |
| 04/09/2026 | $23.39 | $23.61 (0.94%) | $23.69 | $23.24 | 487.50 K | $13.50 B |
| 04/08/2026 | $23.47 | $23.43 (-0.17%) | $23.67 | $23.35 | 489.90 K | $13.40 B |
| 04/07/2026 | $22.72 | $22.75 (0.13%) | $22.80 | $22.49 | 411.50 K | $13.01 B |
| 04/06/2026 | $22.41 | $22.48 (0.31%) | $22.60 | $22.36 | 265.40 K | $12.85 B |
| 04/02/2026 | $22.10 | $22.41 (1.4%) | $22.45 | $21.95 | 329.83 K | $12.81 B |
| 04/01/2026 | $22.57 | $22.35 (-0.97%) | $22.59 | $22.30 | 495.13 K | $12.78 B |
| 03/31/2026 | $22.37 | $22.56 (0.85%) | $22.60 | $22.16 | 418.11 K | $12.90 B |
| 03/30/2026 | $22.18 | $22.21 (0.14%) | $22.30 | $22.05 | 329.31 K | $12.70 B |
| 03/27/2026 | $22.40 | $22.06 (-1.52%) | $22.40 | $22.05 | 284.42 K | $12.61 B |
| 03/26/2026 | $22.25 | $22.39 (0.63%) | $22.59 | $22.20 | 424.50 K | $12.80 B |
| 03/25/2026 | $22.30 | $22.26 (-0.18%) | $22.31 | $21.99 | 361.10 K | $12.73 B |
| 03/24/2026 | $21.94 | $22.03 (0.41%) | $22.14 | $21.91 | 779.25 K | $12.60 B |
| 03/23/2026 | $21.80 | $21.90 (0.46%) | $22.08 | $21.69 | 555.25 K | $12.52 B |
| 03/20/2026 | $21.96 | $21.64 (-1.46%) | $21.99 | $21.56 | 464.98 K | $12.37 B |
| 03/19/2026 | $22.27 | $22.11 (-0.72%) | $22.45 | $21.96 | 808.82 K | $12.64 B |
| 03/18/2026 | $22.76 | $22.41 (-1.54%) | $22.76 | $22.37 | 782.90 K | $12.81 B |
| 03/17/2026 | $23.22 | $23.16 (-0.26%) | $23.36 | $23.12 | 433.80 K | $13.24 B |
| 03/16/2026 | $23.09 | $23.01 (-0.35%) | $23.26 | $22.93 | 396.60 K | $13.16 B |
| 03/13/2026 | $22.90 | $22.79 (-0.48%) | $22.97 | $22.71 | 409.10 K | $13.03 B |
| 03/12/2026 | $22.82 | $22.75 (-0.31%) | $23.00 | $22.74 | 421.10 K | $13.01 B |
| 03/11/2026 | $22.90 | $22.75 (-0.66%) | $22.90 | $22.62 | 369.73 K | $13.01 B |
| 03/10/2026 | $23.16 | $22.96 (-0.86%) | $23.25 | $22.93 | 598.63 K | $13.13 B |
| 03/09/2026 | $23.08 | $23.41 (1.43%) | $23.51 | $22.92 | 907.44 K | $13.39 B |
| 03/06/2026 | $22.90 | $22.95 (0.22%) | $23.08 | $22.74 | 479.32 K | $13.12 B |
| 03/05/2026 | $23.16 | $23.05 (-0.47%) | $23.27 | $22.90 | 564.80 K | $13.18 B |
| 03/04/2026 | $23.37 | $23.03 (-1.45%) | $23.37 | $22.71 | 709.75 K | $13.17 B |
| 03/03/2026 | $23.25 | $23.37 (0.52%) | $23.41 | $22.82 | 1.14 M | $13.36 B |
| 03/02/2026 | $23.37 | $23.47 (0.43%) | $23.56 | $23.17 | 455.10 K | $13.42 B |
| 02/27/2026 | $23.37 | $23.46 (0.39%) | $23.50 | $23.31 | 469.10 K | $13.41 B |
| 02/26/2026 | $23.01 | $23.41 (1.74%) | $23.44 | $22.89 | 704.83 K | $13.39 B |
| 02/25/2026 | $22.66 | $22.65 (-0.04%) | $22.79 | $22.39 | 700.51 K | $12.95 B |
| 02/24/2026 | $22.57 | $22.66 (0.4%) | $23.12 | $22.37 | 1.55 M | $12.96 B |
| 02/23/2026 | $24.50 | $24.59 (0.37%) | $24.70 | $24.39 | 586.50 K | $14.06 B |
| 02/20/2026 | $24.19 | $24.38 (0.79%) | $24.49 | $24.10 | 373.80 K | $14.25 B |
| 02/19/2026 | $24.21 | $24.11 (-0.41%) | $24.23 | $23.97 | 294.73 K | $14.10 B |
| 02/18/2026 | $24.16 | $24.01 (-0.62%) | $24.28 | $23.82 | 641.74 K | $14.04 B |
| 02/17/2026 | $24.51 | $24.59 (0.33%) | $24.71 | $24.44 | 494.20 K | $14.38 B |
| 02/13/2026 | $24.54 | $24.44 (-0.41%) | $24.61 | $24.32 | 570.53 K | $14.29 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
