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

Historical Prices For Fresenius Medical Care AG American Depositary Shares (Each representing 1/2 of (FMS)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	24.73	24.74	24.08	23.93	488,323	23.93
4/03/2025	25.85	25.96	25.63	25.66	474,239	25.66
4/02/2025	24.14	24.74	24.09	24.73	204,375	24.73
4/01/2025	24.85	24.90	24.63	24.74	205,964	24.74
3/31/2025	24.35	24.98	24.34	24.90	400,575	24.90
3/28/2025	24.91	25.11	24.75	24.78	293,197	24.78
3/27/2025	24.49	24.62	24.46	24.55	182,675	24.55
3/26/2025	24.58	24.68	24.25	24.26	167,126	24.26
3/25/2025	24.72	24.74	24.39	24.45	170,800	24.45
3/24/2025	24.31	24.39	24.13	24.31	286,197	24.31
3/21/2025	24.26	24.36	24.19	24.26	358,677	24.26
3/20/2025	24.42	24.74	24.40	24.62	309,713	24.62
3/19/2025	24.02	24.87	23.99	24.78	889,870	24.78
3/18/2025	24.08	24.50	24.00	24.47	366,047	24.47
3/17/2025	23.38	24.22	23.38	24.19	289,807	24.19
3/14/2025	23.87	24.05	23.77	24.05	303,256	24.05
3/13/2025	23.35	23.38	22.98	23.17	362,837	23.17
3/12/2025	24.60	24.62	24.13	24.19	558,029	24.19
3/11/2025	24.13	24.44	23.92	24.36	375,100	24.36
3/10/2025	24.18	24.19	23.59	23.76	270,573	23.76
3/07/2025	23.61	24.16	23.61	23.98	217,707	23.98
3/06/2025	23.64	23.94	23.51	23.56	209,610	23.56
3/05/2025	23.48	23.80	23.41	23.72	243,569	23.72
3/04/2025	22.99	23.04	22.51	22.84	483,137	22.84
3/03/2025	24.92	24.95	23.36	23.55	715,926	23.55
2/28/2025	23.94	24.23	23.87	24.21	395,091	24.21
2/27/2025	23.65	23.90	23.60	23.80	403,000	23.80
2/26/2025	23.47	23.66	23.42	23.56	243,727	23.56
2/25/2025	23.62	23.66	23.05	23.45	203,911	23.45
2/24/2025	23.23	23.36	23.03	23.31	505,362	23.31
2/21/2025	22.99	23.15	22.95	23.09	540,901	23.09
2/20/2025	23.03	23.18	22.86	22.94	204,334	22.94
2/19/2025	23.26	23.33	23.17	23.22	192,769	23.22
2/18/2025	23.53	23.73	23.49	23.60	223,114	23.60
2/14/2025	23.44	23.51	23.27	23.44	348,953	23.44
2/13/2025	24.48	24.62	24.14	24.25	416,288	24.25
2/12/2025	24.15	24.39	24.12	24.32	103,612	24.32
2/11/2025	24.22	24.44	24.16	24.28	208,771	24.28
2/10/2025	24.25	24.32	24.17	24.17	131,046	24.17
2/07/2025	24.43	24.49	24.16	24.35	218,206	24.35
2/06/2025	24.44	24.48	24.20	24.30	184,361	24.30
2/05/2025	24.56	24.68	24.52	24.57	149,980	24.57
2/04/2025	24.49	24.60	24.41	24.57	163,434	24.57
2/03/2025	24.42	24.71	24.29	24.41	141,194	24.41
1/31/2025	24.90	25.25	24.81	24.87	331,631	24.87
1/30/2025	25.15	25.17	24.90	24.94	216,662	24.94
1/29/2025	24.67	25.06	24.64	24.84	262,765	24.84
1/28/2025	24.69	24.76	24.05	24.66	313,098	24.66
1/27/2025	24.60	24.71	24.52	24.63	370,090	24.63
1/24/2025	24.30	24.67	24.30	24.63	269,315	24.63
1/23/2025	24.22	24.35	24.11	24.23	248,560	24.23
1/22/2025	23.32	23.32	23.05	23.17	300,218	23.17
1/21/2025	22.92	23.14	22.90	23.09	182,349	23.09
1/17/2025	23.05	23.27	23.05	23.07	160,851	23.07
1/16/2025	22.85	23.19	22.79	23.16	189,167	23.16
1/15/2025	22.79	22.88	22.69	22.79	311,710	22.79
1/14/2025	22.21	22.69	22.14	22.64	392,781	22.64
1/13/2025	22.26	22.35	22.05	22.34	293,111	22.34
1/10/2025	22.47	22.61	22.37	22.49	160,367	22.49
1/08/2025	22.25	22.43	22.11	22.40	205,203	22.40
1/07/2025	22.65	22.81	22.60	22.68	200,884	22.68
1/06/2025	22.87	23.05	22.77	22.80	199,147	22.80