Fresenius Medical Care AG & Co. (Pref): ETR:FME3 historical prices

You have no recent quotes

chg | %

May 28, 2012

May 24, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 24, 2013	52.72	53.13	52.63	52.63	986
May 23, 2013	53.80	54.00	52.94	52.94	2,761
May 22, 2013	52.85	53.55	52.85	53.55	1,657
May 21, 2013	52.56	53.10	52.56	52.82	2,490
May 20, 2013	51.98	52.00	51.66	51.80	934
May 17, 2013	52.01	52.01	51.38	51.38	688
May 16, 2013	52.40	52.60	51.22	52.51	13,367
May 15, 2013	53.17	53.51	52.26	52.26	1,138
May 14, 2013	53.45	53.53	53.19	53.43	662
May 13, 2013	53.23	54.00	53.23	54.00	58
May 10, 2013	53.81	54.15	53.50	53.50	1,107
May 9, 2013	53.06	53.50	52.49	53.50	1,610
May 8, 2013	52.00	52.30	51.80	52.20	342
May 7, 2013	52.49	52.67	52.25	52.67	270
May 6, 2013	51.79	52.19	51.40	52.10	2,542
May 3, 2013	51.69	51.81	50.70	50.70	2,626
May 2, 2013	52.09	52.09	50.68	51.50	1,170
Apr 30, 2013	50.80	51.98	49.18	51.98	1,722
Apr 29, 2013	51.91	52.40	51.34	51.34	1,095
Apr 26, 2013	52.07	52.07	51.99	52.00	989
Apr 25, 2013	52.41	52.56	52.05	52.05	507
Apr 24, 2013	-	-	-	53.39	0
Apr 23, 2013	52.60	53.40	52.40	53.39	2,431
Apr 22, 2013	52.50	52.99	52.50	52.90	907
Apr 19, 2013	52.60	52.60	52.60	52.60	46
Apr 18, 2013	52.11	53.03	51.75	53.03	1,191
Apr 17, 2013	53.70	54.38	52.70	52.70	1,953
Apr 16, 2013	54.47	54.47	54.47	54.47	65
Apr 15, 2013	54.00	54.19	53.70	54.19	80
Apr 12, 2013	53.55	54.00	53.49	53.60	918