5 DAY PERFORMANCE
-1.18%
1 MONTH PERFORMANCE
+8.28%
3 MONTH PERFORMANCE
+6.17%
6 MONTH PERFORMANCE
-2.86%
YEAR-TO-DATE PERFORMANCE
-1.68%
1 YEAR PERFORMANCE
-16.98%
Fresenius Medical Care AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $23.21 | $23.24 (0.13%) | $23.35 | $23.16 | 398.33 K | $12.79 B |
| 06/25/2026 | $23.29 | $23.25 (-0.17%) | $23.36 | $23.06 | 830.70 K | $12.80 B |
| 06/24/2026 | $23.82 | $23.85 (0.13%) | $24.00 | $23.74 | 550.10 K | $13.13 B |
| 06/23/2026 | $23.77 | $23.70 (-0.29%) | $23.84 | $23.61 | 491.00 K | $13.05 B |
| 06/22/2026 | $23.61 | $23.39 (-0.93%) | $23.79 | $23.39 | 488.50 K | $12.88 B |
| 06/18/2026 | $23.49 | $23.59 (0.43%) | $23.67 | $23.38 | 405.74 K | $12.99 B |
| 06/17/2026 | $23.71 | $23.57 (-0.59%) | $23.95 | $23.47 | 619.70 K | $12.98 B |
| 06/16/2026 | $23.60 | $23.75 (0.64%) | $23.85 | $23.48 | 452.70 K | $13.07 B |
| 06/15/2026 | $23.56 | $23.45 (-0.47%) | $23.71 | $23.43 | 730.45 K | $12.91 B |
| 06/12/2026 | $22.87 | $23.02 (0.66%) | $23.06 | $22.78 | 613.20 K | $12.67 B |
| 06/11/2026 | $22.42 | $22.37 (-0.22%) | $22.59 | $22.24 | 603.80 K | $12.31 B |
| 06/10/2026 | $22.44 | $22.28 (-0.71%) | $22.54 | $22.27 | 372.00 K | $12.26 B |
| 06/09/2026 | $22.17 | $22.35 (0.81%) | $22.50 | $22.16 | 559.92 K | $12.30 B |
| 06/08/2026 | $21.98 | $21.79 (-0.86%) | $22.07 | $21.72 | 478.90 K | $12.00 B |
| 06/05/2026 | $22.05 | $22.03 (-0.09%) | $22.11 | $21.94 | 554.20 K | $12.13 B |
| 06/04/2026 | $21.67 | $21.93 (1.2%) | $22.04 | $21.67 | 744.91 K | $12.07 B |
| 06/03/2026 | $20.79 | $20.90 (0.53%) | $20.97 | $20.68 | 980.62 K | $11.51 B |
| 06/02/2026 | $20.98 | $20.55 (-2.05%) | $21.03 | $20.55 | 2.28 M | $11.31 B |
| 06/01/2026 | $21.34 | $21.04 (-1.41%) | $21.35 | $21.04 | 785.21 K | $11.58 B |
| 05/29/2026 | $21.71 | $21.57 (-0.64%) | $21.75 | $21.54 | 1.39 M | $11.87 B |
| 05/28/2026 | $21.55 | $21.63 (0.37%) | $21.76 | $21.48 | 1.46 M | $11.91 B |
| 05/27/2026 | $21.69 | $21.56 (-0.6%) | $21.78 | $21.45 | 1.29 M | $11.87 B |
| 05/26/2026 | $21.96 | $21.58 (-1.73%) | $21.96 | $21.55 | 677.50 K | $11.88 B |
| 05/22/2026 | $21.66 | $21.64 (-0.09%) | $21.81 | $21.59 | 390.10 K | $11.91 B |
| 05/21/2026 | $22.23 | $22.50 (1.21%) | $22.59 | $22.23 | 692.11 K | $12.39 B |
| 05/20/2026 | $22.03 | $22.20 (0.77%) | $22.26 | $21.89 | 710.50 K | $12.22 B |
| 05/19/2026 | $22.19 | $22.10 (-0.41%) | $22.33 | $22.03 | 539.62 K | $12.17 B |
| 05/18/2026 | $21.78 | $22.22 (2.02%) | $22.27 | $21.78 | 736.72 K | $12.23 B |
| 05/15/2026 | $21.65 | $21.60 (-0.23%) | $21.73 | $21.51 | 674.50 K | $11.89 B |
| 05/14/2026 | $21.55 | $21.47 (-0.37%) | $21.67 | $21.40 | 1.30 M | $11.82 B |
| 05/13/2026 | $21.71 | $21.39 (-1.47%) | $21.71 | $21.18 | 1.38 M | $11.78 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 | $12.38 B |
| 04/30/2026 | $22.33 | $22.57 (1.07%) | $22.66 | $22.29 | 400.60 K | $12.42 B |
| 04/29/2026 | $22.32 | $22.16 (-0.72%) | $22.37 | $22.11 | 423.60 K | $12.20 B |
| 04/28/2026 | $22.64 | $22.51 (-0.57%) | $22.70 | $22.50 | 398.23 K | $12.39 B |
| 04/27/2026 | $22.73 | $22.62 (-0.48%) | $22.85 | $22.57 | 466.43 K | $12.45 B |
| 04/24/2026 | $22.68 | $22.77 (0.4%) | $22.78 | $22.53 | 341.54 K | $12.53 B |
| 04/23/2026 | $23.00 | $22.74 (-1.13%) | $23.00 | $22.60 | 403.30 K | $12.52 B |
| 04/22/2026 | $22.85 | $22.86 (0.04%) | $22.93 | $22.76 | 612.52 K | $12.58 B |
| 04/21/2026 | $23.33 | $22.95 (-1.63%) | $23.52 | $22.92 | 413.81 K | $12.63 B |
| 04/20/2026 | $22.94 | $23.18 (1.05%) | $23.27 | $22.94 | 692.20 K | $12.76 B |
| 04/17/2026 | $23.00 | $23.41 (1.78%) | $23.52 | $23.00 | 718.50 K | $12.89 B |
| 04/16/2026 | $22.94 | $22.77 (-0.74%) | $23.07 | $22.75 | 1.09 M | $12.53 B |
| 04/15/2026 | $22.94 | $22.84 (-0.44%) | $23.06 | $22.82 | 501.50 K | $12.57 B |
| 04/14/2026 | $23.61 | $23.21 (-1.69%) | $23.71 | $22.99 | 1.03 M | $12.78 B |
| 04/13/2026 | $23.44 | $23.72 (1.19%) | $23.72 | $23.36 | 399.21 K | $13.06 B |
| 04/10/2026 | $23.82 | $23.63 (-0.8%) | $23.84 | $23.57 | 268.00 K | $13.01 B |
| 04/09/2026 | $23.39 | $23.61 (0.94%) | $23.69 | $23.24 | 487.50 K | $13.00 B |
| 04/08/2026 | $23.47 | $23.43 (-0.17%) | $23.67 | $23.35 | 489.90 K | $12.90 B |
| 04/07/2026 | $22.72 | $22.75 (0.13%) | $22.80 | $22.49 | 411.50 K | $12.52 B |
| 04/06/2026 | $22.41 | $22.48 (0.31%) | $22.60 | $22.36 | 265.40 K | $12.38 B |
| 04/02/2026 | $22.10 | $22.41 (1.4%) | $22.45 | $21.95 | 329.83 K | $12.34 B |
| 04/01/2026 | $22.57 | $22.35 (-0.97%) | $22.59 | $22.30 | 495.13 K | $12.30 B |
| 03/31/2026 | $22.37 | $22.56 (0.85%) | $22.60 | $22.16 | 418.11 K | $12.42 B |
| 03/30/2026 | $22.18 | $22.21 (0.14%) | $22.30 | $22.05 | 329.31 K | $12.23 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.
