Fielmann Aktiengesellschaft historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	56.000	56.800	55.700	56.400	53.461	33,627
2025-05-26	55.900	56.100	55.600	56.000	53.082	20,351
2025-05-23	55.700	55.700	54.400	55.300	52.418	48,450
2025-05-22	56.800	56.800	55.700	55.700	52.797	40,554
2025-05-21	55.600	57.200	55.300	57.000	54.029	41,882
2025-05-20	56.000	56.200	55.500	55.900	52.987	42,807
2025-05-19	56.100	56.300	55.400	56.000	53.082	48,940
2025-05-16	55.900	56.500	55.700	56.400	53.461	40,792
2025-05-15	56.000	56.100	55.200	55.600	52.702	48,084
2025-05-14	54.900	55.500	54.500	55.400	52.513	47,519
2025-05-13	53.800	55.200	53.700	54.800	51.944	59,678
2025-05-12	54.000	54.600	53.500	54.000	51.186	94,018
2025-05-09	52.900	54.100	52.700	54.000	51.186	54,194
2025-05-08	54.300	54.400	52.600	53.000	50.238	46,532
2025-05-07	54.100	54.500	53.000	54.000	51.186	38,313
2025-05-06	54.600	54.800	52.900	53.800	50.996	97,359
2025-05-05	53.000	54.800	52.500	54.500	51.660	148,062
2025-05-02	49.800	53.100	49.800	52.500	49.764	130,399
2025-04-30	45.100	50.200	44.300	50.000	47.394	264,613
2025-04-29	43.300	44.200	43.300	44.200	41.896	44,090
2025-04-28	43.950	44.100	42.900	43.500	41.233	35,576
2025-04-25	44.100	44.400	43.750	43.750	41.470	46,956
2025-04-24	44.050	44.350	43.800	44.350	42.039	14,818
2025-04-23	43.550	44.350	43.550	44.150	41.849	36,209
2025-04-22	43.350	43.700	43.200	43.550	41.280	22,018
2025-04-17	43.250	43.600	43.150	43.550	41.280	22,454
2025-04-16	43.200	43.500	42.900	43.500	41.233	21,373
2025-04-15	42.950	43.450	42.750	43.450	41.186	41,399
2025-04-14	42.750	42.800	42.450	42.700	40.475	15,788
2025-04-11	41.600	42.500	41.300	42.450	40.238	33,909
2025-04-10	41.850	41.900	41.200	41.600	39.432	43,608
2025-04-09	40.000	40.600	39.300	40.200	38.105	40,849
2025-04-08	40.000	40.800	39.700	40.800	38.674	49,810
2025-04-07	38.950	40.700	38.250	39.950	37.868	77,011
2025-04-04	41.650	41.950	40.000	40.450	38.342	62,088
2025-04-03	41.550	42.650	41.550	41.850	39.669	24,861
2025-04-02	42.200	42.850	42.000	42.850	40.617	22,742
2025-04-01	41.950	42.750	41.950	42.500	40.285	17,793
2025-03-31	42.550	42.800	41.850	41.850	39.669	46,353
2025-03-28	43.050	43.400	42.800	42.850	40.617	19,213
2025-03-27	43.300	43.450	43.000	43.150	40.901	13,736
2025-03-26	44.150	44.150	43.300	43.300	41.043	22,827
2025-03-25	43.450	44.150	43.200	43.900	41.612	12,294
2025-03-24	44.150	44.500	43.300	43.300	41.043	40,396
2025-03-21	44.800	44.800	43.550	43.900	41.612	51,900
2025-03-20	44.850	45.000	44.250	44.950	42.607	30,540
2025-03-19	44.350	44.950	44.350	44.800	42.465	18,994
2025-03-18	44.400	44.450	43.750	44.300	41.991	25,609
2025-03-17	43.900	44.250	43.600	44.100	41.802	57,926
2025-03-14	43.900	44.300	43.550	43.700	41.423	30,450
2025-03-13	43.550	44.150	43.000	43.950	41.660	49,322
2025-03-12	44.100	44.550	43.750	44.000	41.707	61,041
2025-03-11	45.850	46.050	44.200	44.250	41.944	57,165
2025-03-10	46.400	46.400	45.350	45.700	43.318	29,765
2025-03-07	46.050	46.500	45.300	46.100	43.697	83,699
2025-03-06	45.600	46.200	45.000	46.200	43.792	114,397
2025-03-05	44.600	45.750	44.350	45.200	42.844	86,989
2025-03-04	43.000	46.200	43.000	44.100	41.802	120,079
2025-03-03	41.200	41.950	40.950	41.550	39.385	26,048
2025-02-28	40.900	41.300	40.850	41.250	39.100	64,269

← NewerPage 7 of 22 · 1,275 trading daysOlder →

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.