GER:FME
Fresenius Medical Care AG & Co. KGaA Stock Price (Quote)
38.63€
-0.0700 (-0.181%)
At Close: Jun 14, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | 37.91€ | 42.12€ | Friday, 14th Jun 2024 FME.DE stock ended at 38.63€. This is 0.181% less than the trading day before Thursday, 13th Jun 2024. During the day the stock fluctuated 1.46% from a day low at 38.32€ to a day high of 38.88€. |
90 days | 34.12€ | 42.12€ | |
52 weeks | 30.16€ | 49.62€ |
Historical Fresenius Medical Care AG & Co. KGaA prices
Date | Open | High | Low | Close | Volume |
Aug 31, 2023 | 44.60€ | 45.29€ | 44.54€ | 44.55€ | 814 710 |
Aug 30, 2023 | 44.72€ | 44.76€ | 44.18€ | 44.54€ | 251 371 |
Aug 29, 2023 | 44.46€ | 44.93€ | 44.41€ | 44.73€ | 245 791 |
Aug 28, 2023 | 44.57€ | 44.95€ | 44.43€ | 44.43€ | 137 280 |
Aug 25, 2023 | 44.40€ | 44.79€ | 44.27€ | 44.32€ | 328 974 |
Aug 24, 2023 | 45.01€ | 45.35€ | 44.51€ | 44.53€ | 226 714 |
Aug 23, 2023 | 44.12€ | 44.76€ | 43.90€ | 44.76€ | 433 397 |
Aug 22, 2023 | 44.31€ | 44.59€ | 44.02€ | 44.11€ | 273 461 |
Aug 21, 2023 | 44.39€ | 44.46€ | 43.93€ | 44.07€ | 413 577 |
Aug 18, 2023 | 45.04€ | 45.04€ | 44.26€ | 44.57€ | 310 129 |
Aug 17, 2023 | 45.18€ | 45.47€ | 44.83€ | 45.16€ | 441 706 |
Aug 16, 2023 | 45.45€ | 45.78€ | 45.22€ | 45.41€ | 306 098 |
Aug 15, 2023 | 45.14€ | 45.82€ | 45.13€ | 45.40€ | 453 755 |
Aug 14, 2023 | 46.60€ | 47.32€ | 45.14€ | 45.15€ | 608 177 |
Aug 11, 2023 | 47.69€ | 47.94€ | 47.37€ | 47.57€ | 258 581 |
Aug 10, 2023 | 47.70€ | 48.14€ | 47.59€ | 47.93€ | 341 378 |
Aug 09, 2023 | 47.60€ | 48.10€ | 47.23€ | 47.47€ | 437 010 |
Aug 08, 2023 | 47.13€ | 47.53€ | 46.84€ | 47.18€ | 425 483 |
Aug 07, 2023 | 47.13€ | 47.13€ | 46.52€ | 47.02€ | 415 396 |
Aug 04, 2023 | 47.27€ | 47.32€ | 46.42€ | 47.04€ | 288 130 |
Aug 03, 2023 | 46.28€ | 48.05€ | 46.07€ | 47.27€ | 413 247 |
Aug 02, 2023 | 47.30€ | 47.30€ | 45.16€ | 46.34€ | 615 421 |
Aug 01, 2023 | 47.22€ | 47.89€ | 46.98€ | 47.02€ | 556 923 |
Jul 31, 2023 | 47.43€ | 47.63€ | 47.20€ | 47.22€ | 418 943 |
Jul 28, 2023 | 47.96€ | 48.23€ | 47.06€ | 47.39€ | 370 583 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use FME.DE stock historical prices to predict future price movements?
Trend Analysis: Examine the FME.DE stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the FME.DE stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.