Fresenius Medical Care AG American Depositary Shares (Each representing 1/2 of (NY: FMS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	24.13	24.44	23.92	24.36	375,100	+0.60(+2.53%)
Mar 10, 2025	24.18	24.19	23.59	23.76	270,573	-0.22(-0.92%)
Mar 07, 2025	23.61	24.16	23.61	23.98	217,707	+0.42(+1.78%)
Mar 06, 2025	23.64	23.94	23.51	23.56	209,610	-0.16(-0.67%)
Mar 05, 2025	23.48	23.80	23.41	23.72	243,569	+0.88(+3.85%)
Mar 04, 2025	22.99	23.04	22.51	22.84	483,137	-0.71(-3.01%)
Mar 03, 2025	24.92	24.95	23.36	23.55	715,926	-0.66(-2.73%)
Feb 28, 2025	23.94	24.23	23.87	24.21	395,091	+0.41(+1.72%)
Feb 27, 2025	23.65	23.90	23.60	23.80	403,000	+0.24(+1.02%)
Feb 26, 2025	23.47	23.66	23.42	23.56	243,727	+0.11(+0.47%)
Feb 25, 2025	23.62	23.66	23.05	23.45	203,911	+0.14(+0.60%)
Feb 24, 2025	23.23	23.36	23.03	23.31	505,362	+0.22(+0.95%)
Feb 21, 2025	22.99	23.15	22.95	23.09	540,901	+0.15(+0.65%)
Feb 20, 2025	23.03	23.18	22.86	22.94	204,334	-0.28(-1.21%)
Feb 19, 2025	23.26	23.33	23.17	23.22	192,769	-0.38(-1.61%)
Feb 18, 2025	23.53	23.73	23.49	23.60	223,114	+0.16(+0.68%)
Feb 14, 2025	23.44	23.51	23.27	23.44	348,953	-0.81(-3.34%)
Feb 13, 2025	24.48	24.62	24.14	24.25	416,288	-0.07(-0.29%)
Feb 12, 2025	24.15	24.39	24.12	24.32	103,612	+0.04(+0.16%)
Feb 11, 2025	24.22	24.44	24.16	24.28	208,771	+0.11(+0.46%)
Feb 10, 2025	24.25	24.32	24.17	24.17	131,046	-0.18(-0.74%)
Feb 07, 2025	24.43	24.49	24.16	24.35	218,206	+0.05(+0.21%)
Feb 06, 2025	24.44	24.48	24.20	24.30	184,361	-0.27(-1.10%)
Feb 05, 2025	24.56	24.68	24.52	24.57	149,980	+0.00(+0.00%)
Feb 04, 2025	24.49	24.60	24.41	24.57	163,434	+0.16(+0.66%)
Feb 03, 2025	24.42	24.71	24.29	24.41	141,194	-0.46(-1.85%)
Jan 31, 2025	24.90	25.25	24.81	24.87	331,631	-0.07(-0.28%)
Jan 30, 2025	25.15	25.17	24.90	24.94	216,662	+0.10(+0.40%)
Jan 29, 2025	24.67	25.06	24.64	24.84	262,765	+0.18(+0.73%)
Jan 28, 2025	24.69	24.76	24.05	24.66	313,098	+0.03(+0.12%)
Jan 27, 2025	24.60	24.71	24.52	24.63	370,090	+0.00(+0.00%)
Jan 24, 2025	24.30	24.67	24.30	24.63	269,315	+0.40(+1.65%)
Jan 23, 2025	24.22	24.35	24.11	24.23	248,560	+1.06(+4.57%)
Jan 22, 2025	23.32	23.32	23.05	23.17	300,218	+0.08(+0.35%)
Jan 21, 2025	22.92	23.14	22.90	23.09	182,349	+0.02(+0.09%)
Jan 17, 2025	23.05	23.27	23.05	23.07	160,851	-0.09(-0.39%)
Jan 16, 2025	22.85	23.19	22.79	23.16	189,167	+0.37(+1.62%)
Jan 15, 2025	22.79	22.88	22.69	22.79	311,710	+0.15(+0.66%)
Jan 14, 2025	22.21	22.69	22.14	22.64	392,781	+0.30(+1.34%)
Jan 13, 2025	22.26	22.35	22.05	22.34	293,111	-0.15(-0.67%)
Jan 10, 2025	22.47	22.61	22.37	22.49	160,367	+0.09(+0.40%)
Jan 08, 2025	22.25	22.43	22.11	22.40	205,203	-0.28(-1.23%)
Jan 07, 2025	22.65	22.81	22.60	22.68	200,884	-0.12(-0.53%)
Jan 06, 2025	22.87	23.05	22.77	22.80	199,147	+0.42(+1.88%)
Jan 03, 2025	22.38	22.48	22.26	22.38	186,867	+0.23(+1.04%)