Fielmann Aktiengesellschaft historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	39.700	39.900	39.250	39.800	39.800	30,368
2026-10-22	39.300	39.900	39.150	39.750	39.750	41,405
2026-10-21	38.550	39.800	38.450	39.550	39.550	48,685
2026-10-20	38.650	39.050	38.250	38.800	38.800	54,849
2026-10-19	38.100	38.850	38.100	38.750	38.750	35,902
2026-10-16	38.150	38.550	38.050	38.300	38.300	28,869
2026-10-15	37.250	38.500	37.200	38.150	38.150	66,833
2026-10-14	36.700	37.300	36.700	37.000	37.000	30,595
2026-10-13	37.450	37.900	36.650	36.750	36.750	76,525
2026-10-12	37.500	37.850	37.200	37.400	37.400	88,696
2026-10-09	37.400	38.050	37.250	37.350	37.350	41,920
2026-10-08	37.400	37.650	37.100	37.150	37.150	46,571
2026-10-07	37.600	37.900	37.450	37.500	37.500	25,372
2026-10-06	37.850	38.100	37.600	37.800	37.800	28,408
2026-10-05	37.600	37.850	37.550	37.600	37.600	25,896
2026-10-02	37.650	38.150	37.500	37.500	37.500	29,573
2026-10-01	38.400	38.400	37.600	37.750	37.750	38,085
2026-09-30	38.500	38.900	38.400	38.550	38.550	64,409
2026-09-29	38.000	38.300	37.750	38.300	38.300	54,236
2026-09-28	37.950	38.300	37.450	38.100	38.100	66,119
2026-09-25	37.500	37.900	37.350	37.750	37.750	51,068
2026-09-24	37.700	38.000	37.150	37.300	37.300	63,200
2026-09-23	37.300	37.950	36.900	37.850	37.850	85,541

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.