Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.048,38 -696,39 (-1,17%)
Fresenius Medical Care AG (FME.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:44PM CEST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 37,85 | 38,12 | 37,34 | 37,42 | 37,42 | 435.741 |
| 25 apr 2024 | 38,86 | 38,86 | 37,75 | 37,79 | 37,79 | 437.031 |
| 24 apr 2024 | 40,27 | 40,27 | 38,84 | 38,96 | 38,96 | 344.818 |
| 23 apr 2024 | 39,13 | 40,38 | 39,10 | 39,90 | 39,90 | 801.792 |
| 22 apr 2024 | 36,93 | 39,46 | 36,87 | 38,98 | 38,98 | 750.876 |
| 19 apr 2024 | 36,26 | 36,80 | 35,57 | 36,62 | 36,62 | 803.997 |
| 18 apr 2024 | 35,69 | 36,52 | 35,61 | 36,43 | 36,43 | 663.964 |
| 17 apr 2024 | 34,89 | 35,87 | 34,89 | 35,54 | 35,54 | 318.946 |
| 16 apr 2024 | 35,16 | 35,62 | 34,87 | 34,99 | 34,99 | 262.324 |
| 15 apr 2024 | 35,22 | 35,59 | 34,87 | 35,40 | 35,40 | 252.017 |
| 12 apr 2024 | 35,61 | 36,04 | 35,40 | 35,44 | 35,44 | 177.434 |
| 11 apr 2024 | 35,55 | 35,96 | 35,15 | 35,31 | 35,31 | 198.944 |
| 10 apr 2024 | 35,60 | 36,27 | 35,35 | 35,69 | 35,69 | 365.949 |
| 09 apr 2024 | 34,85 | 35,45 | 34,54 | 35,39 | 35,39 | 256.062 |
| 08 apr 2024 | 34,71 | 35,00 | 34,58 | 34,94 | 34,94 | 221.134 |
| 05 apr 2024 | 34,78 | 34,83 | 34,40 | 34,66 | 34,66 | 295.967 |
| 04 apr 2024 | 34,80 | 35,34 | 34,70 | 35,12 | 35,12 | 304.620 |
| 03 apr 2024 | 34,85 | 34,96 | 34,12 | 34,74 | 34,74 | 354.822 |
| 02 apr 2024 | 35,36 | 35,48 | 34,59 | 34,90 | 34,90 | 477.788 |
| 28 mar 2024 | 35,86 | 36,06 | 35,42 | 35,65 | 35,65 | 272.679 |
| 27 mar 2024 | 34,81 | 35,75 | 34,81 | 35,60 | 35,60 | 213.360 |
| 26 mar 2024 | 34,94 | 34,94 | 34,66 | 34,81 | 34,81 | 262.687 |
| 25 mar 2024 | 34,51 | 35,20 | 34,45 | 34,97 | 34,97 | 225.402 |
| 22 mar 2024 | 34,95 | 35,54 | 34,61 | 34,61 | 34,61 | 277.308 |
| 21 mar 2024 | 36,05 | 36,08 | 35,04 | 35,08 | 35,08 | 492.620 |
| 20 mar 2024 | 35,81 | 36,01 | 35,56 | 35,84 | 35,84 | 264.412 |
| 19 mar 2024 | 34,85 | 35,99 | 34,80 | 35,95 | 35,95 | 292.507 |
| 18 mar 2024 | 34,83 | 35,24 | 34,74 | 34,90 | 34,90 | 275.599 |
| 15 mar 2024 | 36,00 | 36,28 | 34,64 | 34,64 | 34,64 | 1.441.246 |
| 14 mar 2024 | 36,69 | 36,97 | 36,09 | 36,11 | 36,11 | 445.685 |
| 13 mar 2024 | 36,91 | 37,07 | 36,60 | 36,74 | 36,74 | 351.610 |
| 12 mar 2024 | 37,00 | 37,03 | 36,52 | 36,87 | 36,87 | 207.817 |
| 11 mar 2024 | 36,94 | 37,39 | 36,70 | 37,00 | 37,00 | 242.058 |
| 08 mar 2024 | 37,75 | 37,82 | 37,18 | 37,18 | 37,18 | 368.393 |
| 07 mar 2024 | 36,74 | 37,92 | 36,56 | 37,82 | 37,82 | 310.528 |
| 06 mar 2024 | 38,14 | 38,35 | 36,75 | 37,02 | 37,02 | 641.722 |
| 05 mar 2024 | 34,25 | 38,75 | 33,88 | 38,45 | 38,45 | 1.343.056 |
| 04 mar 2024 | 35,61 | 35,61 | 34,13 | 34,48 | 34,48 | 512.382 |
| 01 mar 2024 | 35,48 | 35,80 | 35,21 | 35,63 | 35,63 | 318.508 |
| 29 feb 2024 | 35,67 | 35,89 | 35,09 | 35,38 | 35,38 | 805.223 |
| 28 feb 2024 | 36,19 | 36,70 | 35,62 | 35,73 | 35,73 | 245.344 |
| 27 feb 2024 | 36,29 | 36,43 | 35,65 | 36,27 | 36,27 | 288.708 |
| 26 feb 2024 | 35,53 | 36,87 | 35,38 | 36,43 | 36,43 | 460.431 |
| 23 feb 2024 | 35,75 | 35,81 | 35,02 | 35,45 | 35,45 | 429.780 |
| 22 feb 2024 | 35,63 | 36,11 | 35,27 | 35,90 | 35,90 | 586.052 |
| 21 feb 2024 | 37,30 | 37,55 | 35,45 | 35,62 | 35,62 | 828.614 |
| 20 feb 2024 | 41,53 | 41,62 | 36,60 | 37,70 | 37,70 | 906.344 |
| 19 feb 2024 | 38,99 | 39,47 | 38,60 | 39,46 | 39,46 | 441.518 |
| 16 feb 2024 | 39,00 | 39,28 | 38,37 | 38,99 | 38,99 | 546.385 |
| 15 feb 2024 | 39,38 | 39,75 | 38,79 | 38,80 | 38,80 | 458.739 |
| 14 feb 2024 | 38,42 | 40,19 | 38,42 | 39,39 | 39,39 | 938.966 |
| 13 feb 2024 | 37,07 | 37,76 | 37,04 | 37,75 | 37,75 | 499.830 |
| 12 feb 2024 | 36,14 | 36,99 | 36,00 | 36,99 | 36,99 | 228.533 |
| 09 feb 2024 | 36,61 | 36,61 | 36,03 | 36,04 | 36,04 | 307.000 |
| 08 feb 2024 | 36,50 | 36,65 | 36,17 | 36,38 | 36,38 | 394.112 |
| 07 feb 2024 | 37,00 | 37,10 | 36,60 | 36,73 | 36,73 | 338.543 |
| 06 feb 2024 | 36,12 | 36,82 | 36,10 | 36,82 | 36,82 | 302.071 |
| 05 feb 2024 | 35,69 | 36,21 | 35,69 | 36,04 | 36,04 | 260.893 |
| 02 feb 2024 | 36,05 | 36,73 | 35,78 | 35,82 | 35,82 | 332.253 |
| 01 feb 2024 | 35,80 | 36,19 | 35,54 | 35,76 | 35,76 | 247.559 |
| 31 gen 2024 | 36,01 | 36,33 | 35,78 | 36,00 | 36,00 | 327.337 |
| 30 gen 2024 | 36,87 | 36,92 | 35,71 | 36,03 | 36,03 | 288.725 |
| 29 gen 2024 | 36,78 | 36,86 | 36,36 | 36,84 | 36,84 | 363.699 |
| 26 gen 2024 | 36,61 | 37,04 | 36,50 | 36,67 | 36,67 | 381.426 |
| 25 gen 2024 | 36,66 | 37,12 | 36,19 | 36,33 | 36,33 | 388.869 |
| 24 gen 2024 | 36,34 | 37,30 | 36,21 | 36,83 | 36,83 | 499.197 |
| 23 gen 2024 | 36,45 | 36,45 | 35,80 | 36,20 | 36,20 | 380.157 |
| 22 gen 2024 | 35,76 | 36,52 | 35,66 | 36,31 | 36,31 | 272.400 |
| 19 gen 2024 | 35,71 | 35,84 | 35,37 | 35,62 | 35,62 | 391.817 |
| 18 gen 2024 | 35,42 | 35,66 | 35,00 | 35,50 | 35,50 | 390.235 |
| 17 gen 2024 | 35,30 | 35,57 | 34,56 | 35,29 | 35,29 | 621.897 |
| 16 gen 2024 | 36,22 | 36,55 | 36,07 | 36,27 | 36,27 | 241.152 |
| 15 gen 2024 | 36,63 | 36,74 | 36,35 | 36,49 | 36,49 | 315.538 |
| 12 gen 2024 | 36,73 | 37,10 | 36,58 | 36,68 | 36,68 | 279.588 |
| 11 gen 2024 | 37,09 | 37,47 | 36,76 | 36,79 | 36,79 | 292.023 |
| 10 gen 2024 | 37,10 | 37,34 | 36,63 | 36,81 | 36,81 | 435.223 |
| 09 gen 2024 | 37,57 | 37,66 | 37,04 | 37,20 | 37,20 | 384.514 |
| 08 gen 2024 | 36,56 | 37,71 | 36,40 | 37,50 | 37,50 | 498.509 |
| 05 gen 2024 | 37,69 | 37,87 | 37,18 | 37,36 | 37,36 | 490.991 |
| 04 gen 2024 | 37,50 | 38,32 | 37,38 | 38,23 | 38,23 | 253.793 |
| 03 gen 2024 | 38,68 | 39,04 | 37,57 | 37,71 | 37,71 | 362.275 |
| 02 gen 2024 | 38,03 | 38,70 | 37,96 | 38,70 | 38,70 | 304.511 |
| 29 dic 2023 | 37,85 | 37,99 | 37,80 | 37,96 | 37,96 | 118.546 |
| 28 dic 2023 | 37,87 | 38,00 | 37,65 | 37,90 | 37,90 | 111.249 |
| 27 dic 2023 | 38,02 | 38,45 | 37,76 | 37,96 | 37,96 | 230.961 |
| 22 dic 2023 | 38,16 | 38,24 | 37,83 | 38,05 | 38,05 | 189.063 |
| 21 dic 2023 | 37,58 | 38,52 | 37,57 | 38,30 | 38,30 | 346.501 |
| 20 dic 2023 | 37,58 | 38,22 | 37,47 | 37,90 | 37,90 | 649.736 |
| 19 dic 2023 | 37,65 | 37,89 | 37,41 | 37,46 | 37,46 | 573.156 |
| 18 dic 2023 | 37,87 | 38,03 | 37,55 | 37,65 | 37,65 | 304.718 |
| 15 dic 2023 | 38,56 | 38,81 | 38,00 | 38,34 | 38,34 | 1.334.865 |
| 14 dic 2023 | 39,04 | 39,52 | 38,69 | 38,94 | 38,94 | 471.332 |
| 13 dic 2023 | 37,94 | 38,18 | 37,75 | 37,98 | 37,98 | 243.421 |
| 12 dic 2023 | 38,38 | 38,90 | 38,00 | 38,08 | 38,08 | 300.160 |
| 11 dic 2023 | 38,04 | 38,54 | 37,95 | 38,41 | 38,41 | 355.053 |
| 08 dic 2023 | 37,37 | 38,32 | 37,37 | 38,15 | 38,15 | 463.083 |
| 07 dic 2023 | 37,37 | 37,72 | 36,92 | 37,14 | 37,14 | 292.735 |
| 06 dic 2023 | 37,48 | 37,49 | 36,62 | 37,33 | 37,33 | 671.648 |
| 05 dic 2023 | 38,48 | 38,48 | 37,83 | 37,87 | 37,87 | 330.445 |
| 04 dic 2023 | 37,99 | 38,68 | 37,98 | 38,68 | 38,68 | 355.107 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.