5 DAY PERFORMANCE
-1.76%
1 MONTH PERFORMANCE
-4.76%
3 MONTH PERFORMANCE
+8.23%
6 MONTH PERFORMANCE
+3.35%
YEAR-TO-DATE PERFORMANCE
-1.68%
1 YEAR PERFORMANCE
-8.52%
Fresenius Medical Care AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $23.42 | $23.43 (0.04%) | $23.57 | $23.38 | 826.63 K | $12.63 B |
| 08/20/2026 | $23.68 | $23.43 (-1.06%) | $23.92 | $23.30 | 787.10 K | $12.63 B |
| 08/19/2026 | $23.71 | $23.84 (0.55%) | $24.04 | $23.71 | 506.50 K | $12.85 B |
| 08/18/2026 | $23.75 | $23.56 (-0.8%) | $23.89 | $23.55 | 585.81 K | $12.70 B |
| 08/17/2026 | $23.77 | $23.50 (-1.14%) | $23.86 | $23.50 | 532.20 K | $12.67 B |
| 08/14/2026 | $23.80 | $23.77 (-0.13%) | $23.85 | $23.70 | 595.02 K | $12.82 B |
| 08/13/2026 | $23.82 | $23.63 (-0.8%) | $23.94 | $23.60 | 508.87 K | $12.74 B |
| 08/12/2026 | $23.79 | $23.72 (-0.29%) | $23.81 | $23.61 | 696.49 K | $12.79 B |
| 08/11/2026 | $24.36 | $23.87 (-2.01%) | $24.54 | $23.85 | 889.23 K | $12.87 B |
| 08/10/2026 | $24.33 | $24.35 (0.08%) | $24.48 | $24.21 | 731.93 K | $13.13 B |
| 08/07/2026 | $24.15 | $24.27 (0.5%) | $24.42 | $24.13 | 950.51 K | $13.09 B |
| 08/06/2026 | $24.49 | $24.10 (-1.59%) | $24.50 | $24.03 | 882.11 K | $12.99 B |
| 08/05/2026 | $24.07 | $23.89 (-0.75%) | $24.08 | $23.44 | 1.43 M | $12.88 B |
| 08/04/2026 | $24.10 | $24.01 (-0.37%) | $24.17 | $23.50 | 1.67 M | $12.95 B |
| 08/03/2026 | $26.05 | $25.26 (-3.03%) | $26.42 | $24.65 | 1.43 M | $13.62 B |
| 07/31/2026 | $25.41 | $25.66 (0.98%) | $25.72 | $25.33 | 513.51 K | $14.13 B |
| 07/30/2026 | $25.43 | $25.70 (1.06%) | $25.74 | $25.34 | 824.31 K | $14.15 B |
| 07/29/2026 | $24.97 | $24.86 (-0.44%) | $25.07 | $24.74 | 499.40 K | $13.69 B |
| 07/28/2026 | $24.49 | $24.75 (1.06%) | $24.82 | $24.49 | 1.27 M | $13.62 B |
| 07/27/2026 | $24.84 | $24.87 (0.12%) | $25.01 | $24.78 | 453.30 K | $13.69 B |
| 07/24/2026 | $24.46 | $24.59 (0.53%) | $24.70 | $24.39 | 650.42 K | $13.54 B |
| 07/23/2026 | $24.20 | $24.44 (0.99%) | $24.47 | $24.09 | 368.30 K | $13.45 B |
| 07/22/2026 | $24.76 | $24.30 (-1.86%) | $24.76 | $24.30 | 431.30 K | $13.38 B |
| 07/21/2026 | $24.56 | $24.68 (0.49%) | $24.78 | $24.47 | 618.70 K | $13.59 B |
| 07/20/2026 | $24.12 | $24.07 (-0.21%) | $24.30 | $24.07 | 509.10 K | $13.25 B |
| 07/17/2026 | $24.18 | $24.11 (-0.29%) | $24.36 | $24.05 | 552.40 K | $13.27 B |
| 07/16/2026 | $24.13 | $24.09 (-0.17%) | $24.22 | $23.97 | 758.70 K | $13.26 B |
| 07/15/2026 | $23.67 | $24.06 (1.65%) | $24.14 | $23.60 | 537.90 K | $13.24 B |
| 07/14/2026 | $24.33 | $24.14 (-0.78%) | $24.38 | $24.14 | 502.30 K | $13.29 B |
| 07/13/2026 | $24.18 | $24.45 (1.12%) | $24.55 | $24.18 | 501.05 K | $13.46 B |
| 07/10/2026 | $24.07 | $24.02 (-0.21%) | $24.09 | $23.86 | 312.00 K | $13.22 B |
| 07/09/2026 | $23.92 | $23.91 (-0.04%) | $24.05 | $23.85 | 388.73 K | $13.16 B |
| 07/08/2026 | $23.91 | $23.94 (0.13%) | $24.05 | $23.83 | 449.20 K | $13.18 B |
| 07/07/2026 | $24.33 | $24.20 (-0.53%) | $24.39 | $24.14 | 474.50 K | $13.32 B |
| 07/06/2026 | $23.63 | $23.61 (-0.08%) | $23.69 | $23.51 | 529.05 K | $13.00 B |
| 07/02/2026 | $23.39 | $23.53 (0.6%) | $23.76 | $23.24 | 1.24 M | $12.95 B |
| 07/01/2026 | $22.67 | $22.86 (0.84%) | $23.05 | $22.67 | 1.01 M | $12.58 B |
| 06/30/2026 | $22.48 | $22.61 (0.58%) | $22.73 | $22.36 | 694.04 K | $12.45 B |
| 06/29/2026 | $23.17 | $22.70 (-2.03%) | $23.20 | $22.59 | 863.83 K | $12.50 B |
| 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 |
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.
