LSE, 0H9X End of Day and Historical Share Prices [FRESENIUS MEDICAL CARE AG & CO.KGAA NPV]

21 Aug 2025

LAST: 43.62	CHANGE: 0.38	OPEN: 43.16	HIGH: 43.62	ASK: 40.02	VOLUME: 159K
LAST: 43.62	CHG(%): 0.88	PREV: 43.24	LOW: 43.04	BID: 39.19

Period:

Date	Open	High	Low	Close	Volume
21 Aug 25	43.16	43.62	43.04	43.62	159K
20 Aug 25	42.89	43.31	42.75	43.24	44.8K
19 Aug 25	42.56	43.20	42.56	43.20	10.3K
18 Aug 25	42.72	42.81	42.30	42.77	46.9K
15 Aug 25	42.84	43.13	42.55	42.87	129.7K
14 Aug 25	42.41	42.79	42.40	42.58	39.1K
13 Aug 25	41.54	42.55	41.54	42.42	30.6K
12 Aug 25	41.65	41.69	41.10	41.53	26.4K
11 Aug 25	41.60	41.74	41.29	41.63	5K
08 Aug 25	41.10	41.20	40.92	41.21	262.9K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

43.62