Fielmann AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	43.600	44.050	43.600	43.675	41.410	360
2024-09-04	43.425	43.800	42.900	43.325	41.078	695
2024-09-03	44.150	44.150	43.654	44.050	41.765	415
2024-09-02	44.150	44.550	43.650	44.250	41.955	1,869
2024-08-30	42.400	44.900	42.400	44.250	41.955	24,140
2024-08-29	42.100	42.100	41.900	41.925	39.750	285
2024-08-28	42.050	42.100	41.950	42.050	39.869	283
2024-08-27	41.950	42.200	41.950	42.150	39.964	712
2024-08-23	41.775	42.200	41.600	41.675	39.513	477
2024-08-22	41.475	41.900	40.650	41.725	39.561	6,268
2024-08-21	40.700	41.400	40.650	41.125	38.992	727
2024-08-20	41.125	41.250	40.700	41.025	38.897	206
2024-08-19	41.100	41.250	41.100	41.125	38.992	356
2024-08-16	41.125	41.200	40.850	41.025	38.897	147
2024-08-15	40.450	41.050	40.450	40.950	38.826	111
2024-08-14	40.200	40.400	40.100	40.100	38.020	134
2024-08-13	40.200	40.500	40.000	40.100	38.020	249
2024-08-12	40.250	40.400	39.800	40.200	38.115	317
2024-08-09	39.825	40.300	39.575	39.575	37.522	1,132
2024-08-08	40.350	40.400	39.850	40.250	38.162	304
2024-08-07	40.250	40.600	40.200	40.250	38.162	769
2024-08-06	40.500	40.550	39.700	40.300	38.210	138,230
2024-08-05	40.000	40.550	39.600	40.150	38.067	2,899
2024-08-02	41.475	41.700	40.750	41.075	38.944	5,439
2024-08-01	41.625	41.850	41.300	41.725	39.561	1,026
2024-07-31	41.725	42.400	41.600	41.875	39.703	287
2024-07-30	41.400	42.000	41.400	41.825	39.656	138,528
2024-07-29	42.100	42.250	41.350	41.375	39.229	1,640
2024-07-26	41.675	42.250	41.500	42.250	40.059	4,768
2024-07-25	41.775	41.800	41.350	41.475	39.324	5,427
2024-07-24	41.825	41.950	41.825	41.825	39.656	444
2024-07-23	42.150	42.150	41.800	42.000	39.821	3,751
2024-07-22	42.250	42.400	42.100	42.250	40.059	5,254
2024-07-19	42.300	42.500	42.050	42.300	40.106	2,560
2024-07-18	42.950	43.450	42.100	42.100	39.916	1,882
2024-07-17	42.400	42.800	42.000	42.500	40.296	566
2024-07-16	42.700	42.700	42.200	42.400	40.201	576
2024-07-15	43.225	43.850	42.350	42.350	40.153	1,950
2024-07-12	43.425	43.700	42.950	43.375	41.125	1,163
2024-07-11	42.800	44.050	42.800	43.625	40.414	23,834
2024-07-10	41.850	41.850	41.475	41.475	38.422	909
2024-07-09	42.250	42.700	41.550	41.675	38.608	2,778
2024-07-08	42.550	42.800	42.150	42.150	39.048	6,382
2024-07-05	42.500	42.850	42.450	42.550	39.418	198,785
2024-07-04	42.650	42.650	42.200	42.400	39.279	526
2024-07-03	42.600	42.950	42.400	42.550	39.418	1,023
2024-07-02	43.650	43.650	42.250	42.450	39.326	175
2024-07-01	43.025	44.650	42.600	44.100	40.854	3,206
2024-06-28	43.500	43.500	42.750	43.025	39.858	504
2024-06-27	43.325	43.900	43.250	43.775	40.553	1,351
2024-06-26	43.850	43.850	43.000	43.375	40.182	638
2024-06-25	43.475	43.900	43.200	43.575	40.368	484
2024-06-24	43.325	43.700	42.750	43.325	40.136	1,084
2024-06-21	43.625	43.750	43.100	43.225	40.043	2,066
2024-06-20	43.375	43.450	42.950	43.425	40.229	253
2024-06-19	43.350	43.625	43.350	43.625	40.414	122
2024-06-18	43.525	43.525	43.250	43.525	40.321	360
2024-06-17	42.850	43.500	42.800	43.425	40.229	237
2024-06-14	42.550	42.650	42.350	42.650	39.511	1,910
2024-06-13	43.600	43.600	42.800	43.025	39.858	604

← NewerPage 10 of 22 · 1,269 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.