FME.DEFME.DE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $36.61 | $36.98 | $36.23 | $36.93 | 1.48M |
| 1/14/2026 | $38.36 | $38.36 | $36.67 | $36.99 | 2.83M |
| 1/13/2026 | $40.80 | $40.80 | $39.34 | $39.55 | 856,251 |
| 1/12/2026 | $39.59 | $40.98 | $39.55 | $40.86 | 835,149 |
| 1/9/2026 | $39.19 | $39.94 | $38.93 | $39.66 | 814,348 |
| 1/8/2026 | $38.94 | $39.14 | $38.53 | $39.11 | 818,920 |
| 1/7/2026 | $40.60 | $40.65 | $38.98 | $39.10 | 937,770 |
| 1/6/2026 | $40.55 | $40.79 | $39.73 | $40.44 | 768,467 |
| 1/5/2026 | $40.41 | $40.54 | $40.00 | $40.54 | 407,723 |
| 1/2/2026 | $40.79 | $40.79 | $40.00 | $40.29 | 595,961 |
| 12/30/2025 | $40.53 | $40.78 | $40.29 | $40.76 | 317,451 |
| 12/29/2025 | $40.77 | $40.93 | $40.61 | $40.61 | 624,475 |
| 12/23/2025 | $40.75 | $40.93 | $40.70 | $40.71 | 492,822 |
| 12/22/2025 | $40.20 | $40.92 | $40.13 | $40.71 | 839,443 |
| 12/19/2025 | $40.24 | $40.48 | $40.08 | $40.48 | 1.50M |
| 12/18/2025 | $40.15 | $40.36 | $40.04 | $40.28 | 702,516 |
| 12/17/2025 | $40.51 | $40.56 | $40.17 | $40.33 | 722,958 |
| 12/16/2025 | $40.35 | $40.63 | $40.07 | $40.39 | 751,845 |
| 12/15/2025 | $40.30 | $40.60 | $39.97 | $40.10 | 630,123 |
| 12/12/2025 | $39.68 | $40.13 | $39.52 | $40.07 | 772,981 |
| 12/11/2025 | $39.96 | $40.05 | $39.63 | $39.92 | 770,923 |
| 12/10/2025 | $39.18 | $39.98 | $39.17 | $39.89 | 874,031 |
| 12/9/2025 | $39.15 | $39.56 | $38.98 | $39.01 | 972,010 |
| 12/8/2025 | $39.91 | $40.28 | $39.47 | $39.59 | 933,454 |
| 12/5/2025 | $40.23 | $40.67 | $40.02 | $40.04 | 902,467 |
| 12/4/2025 | $40.40 | $40.82 | $40.01 | $40.01 | 845,674 |
| 12/3/2025 | $40.69 | $40.69 | $40.25 | $40.47 | 1.08M |
| 12/2/2025 | $40.66 | $40.98 | $40.56 | $40.90 | 686,656 |
| 12/1/2025 | $41.19 | $41.25 | $40.71 | $40.71 | 793,389 |
| 11/28/2025 | $41.25 | $41.37 | $41.10 | $41.25 | 548,511 |
| 11/27/2025 | $41.10 | $41.27 | $40.99 | $41.14 | 440,544 |
| 11/26/2025 | $41.59 | $41.64 | $40.89 | $41.22 | 613,094 |
| 11/25/2025 | $41.40 | $41.88 | $41.08 | $41.67 | 474,444 |
| 11/24/2025 | $40.75 | $41.40 | $40.63 | $41.40 | 1.05M |
| 11/21/2025 | $39.22 | $40.54 | $39.10 | $40.54 | 870,322 |
| 11/20/2025 | $39.62 | $39.97 | $39.50 | $39.62 | 509,059 |
| 11/19/2025 | $39.50 | $40.01 | $39.50 | $39.52 | 679,603 |
| 11/18/2025 | $39.50 | $39.94 | $39.20 | $39.64 | 688,524 |
| 11/17/2025 | $40.45 | $40.47 | $40.07 | $40.09 | 570,075 |
| 11/14/2025 | $40.64 | $40.83 | $40.00 | $40.45 | 740,736 |
| 11/13/2025 | $41.41 | $41.55 | $40.82 | $41.00 | 693,372 |
| 11/12/2025 | $41.71 | $41.79 | $41.28 | $41.63 | 729,801 |
| 11/11/2025 | $41.02 | $41.50 | $40.55 | $41.50 | 634,312 |
| 11/10/2025 | $41.23 | $41.89 | $41.12 | $41.14 | 835,122 |
| 11/7/2025 | $42.28 | $42.35 | $41.34 | $41.40 | 696,272 |
| 11/6/2025 | $42.07 | $42.73 | $41.98 | $42.04 | 745,224 |
| 11/5/2025 | $41.05 | $42.12 | $41.04 | $41.76 | 1.26M |
| 11/4/2025 | $45.84 | $45.84 | $40.97 | $41.17 | 1.97M |
| 11/3/2025 | $46.35 | $46.66 | $45.67 | $45.67 | 783,707 |
| 10/31/2025 | $46.41 | $46.85 | $46.36 | $46.56 | 475,586 |
| 10/30/2025 | $46.46 | $47.54 | $46.27 | $46.61 | 675,632 |
| 10/29/2025 | $46.40 | $47.14 | $46.32 | $46.82 | 539,227 |
| 10/28/2025 | $46.77 | $46.89 | $46.35 | $46.49 | 286,011 |
| 10/27/2025 | $47.20 | $47.20 | $46.57 | $46.69 | 305,478 |
| 10/24/2025 | $46.38 | $47.09 | $46.11 | $47.09 | 457,431 |
| 10/23/2025 | $47.07 | $47.20 | $46.10 | $46.49 | 690,274 |
| 10/22/2025 | $47.00 | $47.23 | $46.54 | $47.17 | 466,778 |
| 10/21/2025 | $46.49 | $46.93 | $46.45 | $46.78 | 579,390 |
| 10/20/2025 | $46.66 | $46.87 | $46.35 | $46.60 | 514,586 |
| 10/17/2025 | $46.42 | $46.79 | $46.28 | $46.40 | 568,915 |