Fielmann Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 61.650 | 62.800 | 61.600 | 62.500 | 54.923 | 116,927 |
| 2021-11-11 | 61.400 | 61.900 | 60.150 | 61.450 | 54.001 | 70,090 |
| 2021-11-10 | 61.500 | 61.500 | 60.650 | 60.650 | 53.298 | 51,461 |
| 2021-11-09 | 61.450 | 62.250 | 61.250 | 61.350 | 53.913 | 73,957 |
| 2021-11-08 | 61.150 | 61.300 | 60.900 | 61.300 | 53.869 | 59,815 |
| 2021-11-05 | 60.550 | 61.350 | 60.550 | 61.200 | 53.781 | 48,846 |
| 2021-11-04 | 60.200 | 60.750 | 59.800 | 60.750 | 53.386 | 120,636 |
| 2021-11-03 | 59.600 | 60.100 | 59.050 | 60.000 | 52.726 | 68,971 |
| 2021-11-02 | 58.800 | 59.700 | 58.600 | 59.700 | 52.463 | 76,716 |
| 2021-11-01 | 57.150 | 58.750 | 57.100 | 58.650 | 51.540 | 92,794 |
| 2021-10-29 | 57.150 | 57.250 | 56.850 | 57.000 | 50.090 | 58,293 |
| 2021-10-28 | 57.300 | 57.500 | 57.050 | 57.350 | 50.398 | 49,649 |
| 2021-10-27 | 57.050 | 57.350 | 56.900 | 57.100 | 50.178 | 53,747 |
| 2021-10-26 | 57.000 | 57.550 | 56.900 | 57.100 | 50.178 | 58,383 |
| 2021-10-25 | 57.200 | 57.200 | 56.650 | 56.750 | 49.870 | 38,713 |
← NewerPage 22 of 22 · 1,275 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-10 | 1.4000 EUR |
| 2025-07-11 | 1.1500 EUR |
| 2024-07-12 | 1.0000 EUR |
| 2023-07-14 | 0.7500 EUR |
| 2022-07-15 | 1.5000 EUR |
| 2021-07-09 | 1.2000 EUR |
| 2020-07-10 | 1.9500 EUR |
| 2019-07-12 | 1.9000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.