Fielmann AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	38.950	39.575	37.650	39.575	39.575	71
2026-10-21	38.200	39.175	37.650	39.175	39.175	71
2026-10-20	37.650	38.900	37.650	38.900	38.900	0
2026-10-19	38.300	38.500	37.650	38.500	38.500	0
2026-10-16	37.650	38.400	37.650	38.400	38.400	0
2026-10-15	37.250	38.350	37.250	38.350	38.350	1,977
2026-10-14	36.800	37.250	36.800	37.100	37.100	1,827
2026-10-13	37.900	37.900	36.750	37.100	37.100	10,066
2026-10-12	37.275	37.650	37.200	37.500	37.500	18,062
2026-10-09	37.300	38.050	37.300	37.675	37.675	219
2026-10-08	37.250	37.650	37.250	37.275	37.275	28
2026-10-07	37.425	37.800	37.425	37.425	37.425	5,277
2026-10-06	37.700	37.950	37.700	37.850	37.850	2,044
2026-10-05	37.550	37.750	37.550	37.650	37.650	719
2026-10-02	37.700	38.050	37.700	38.000	38.000	6
2026-10-01	38.400	38.400	37.650	38.050	38.050	52,951
2026-09-30	38.700	38.800	38.300	38.700	38.700	2,240
2026-09-29	38.350	38.350	37.900	38.091	38.091	5,189
2026-09-28	38.250	38.250	37.750	38.010	38.010	7,207
2026-09-25	37.850	37.850	37.450	37.725	37.725	26,663
2026-09-24	37.250	38.050	37.250	37.625	37.625	11,520
2026-09-23	36.950	37.875	36.950	37.875	37.875	28,336
2026-09-22	37.100	37.650	37.100	37.250	37.250	340
2026-09-21	37.325	37.500	36.750	37.000	37.000	661
2026-09-18	37.125	38.000	37.125	37.125	37.125	2,298
2026-09-17	37.900	38.200	37.900	38.000	38.000	1,206
2026-09-16	37.900	38.300	37.900	38.000	38.000	866
2026-09-15	37.875	38.200	37.700	38.050	38.050	1,912
2026-09-14	38.150	38.550	38.000	38.000	38.000	848
2026-09-11	39.050	39.050	38.450	38.700	38.700	236
2026-09-10	38.850	39.250	38.850	39.125	39.125	124
2026-09-09	39.000	39.400	39.000	39.125	39.125	198
2026-09-08	39.200	39.500	39.200	39.375	39.375	276
2026-09-07	38.750	39.250	38.750	39.125	39.125	90
2026-09-04	38.750	39.400	38.750	39.175	39.175	27,090
2026-09-03	38.750	39.300	38.750	38.900	38.900	766
2026-09-02	38.750	39.000	38.750	38.800	38.800	539
2026-09-01	38.750	39.300	38.750	38.800	38.800	10,365
2026-08-28	39.050	39.650	39.050	39.075	39.075	313
2026-08-27	38.700	40.050	38.550	39.925	39.925	1,059
2026-08-26	38.900	38.900	38.250	38.800	38.800	10,779
2026-08-25	39.125	39.900	39.100	39.825	39.825	1,946
2026-08-24	39.025	39.400	38.850	39.025	39.025	864
2026-08-21	39.600	39.600	38.250	39.025	39.025	5,066
2026-08-20	41.425	42.000	41.425	41.425	41.425	177
2026-08-19	41.000	41.700	41.000	41.325	41.325	18
2026-08-18	40.550	40.950	40.550	40.750	40.750	720
2026-08-17	40.400	40.650	40.400	40.600	40.600	3,006
2026-08-14	40.450	40.800	40.450	40.650	40.650	276
2026-08-13	40.250	41.300	40.250	40.500	40.500	130
2026-08-12	40.600	41.450	40.600	41.125	41.125	1,643
2026-08-11	41.350	41.850	41.350	41.775	41.775	5,051
2026-08-10	42.100	42.150	41.550	41.875	41.875	884
2026-08-07	42.250	42.250	41.800	42.100	42.100	1,187
2026-08-06	41.600	41.950	41.600	41.675	41.675	1,023
2026-08-05	41.775	41.900	41.500	41.825	41.825	398
2026-08-04	41.250	41.775	41.250	41.275	41.275	488
2026-08-03	40.550	41.600	40.550	41.325	41.325	8,016
2026-07-31	41.125	41.800	40.750	40.850	40.850	143
2026-07-30	41.250	42.000	41.250	41.875	41.875	55

Page 1 of 2 · 65 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
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.