Fielmann AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	43.625	43.650	43.350	43.475	40.275	458
2024-06-11	43.925	43.925	43.400	43.925	40.692	2,531
2024-06-10	43.800	43.800	43.475	43.475	40.275	370
2024-06-07	44.100	44.102	43.600	44.100	40.854	219
2024-06-06	43.675	44.100	43.550	43.925	40.692	544
2024-06-05	43.925	44.000	43.550	44.000	40.761	236
2024-06-04	43.775	43.950	43.675	43.675	40.460	121
2024-06-03	44.100	44.200	43.700	44.150	40.900	2,008
2024-05-31	43.675	43.850	43.200	43.725	40.507	826
2024-05-30	43.175	43.400	43.175	43.175	39.997	533
2024-05-29	43.725	43.800	43.150	43.675	40.460	1,122
2024-05-28	44.100	44.150	43.600	44.050	40.808	1,034
2024-05-24	44.600	44.650	44.200	44.400	41.132	590
2024-05-23	45.900	45.900	44.600	44.700	41.410	790
2024-05-22	45.775	46.000	45.700	45.775	42.406	1,020
2024-05-21	46.450	46.450	45.825	45.825	42.452	226
2024-05-20	46.500	46.950	46.500	46.950	43.494	2
2024-05-17	46.550	46.550	46.350	46.350	42.938	1,546
2024-05-16	46.950	47.000	46.750	46.950	43.494	526
2024-05-15	46.500	46.850	46.300	46.300	42.892	461
2024-05-14	46.550	46.550	46.050	46.050	42.661	1,324
2024-05-13	47.150	47.150	46.250	46.400	42.985	129
2024-05-10	47.600	47.600	46.900	46.950	43.494	683
2024-05-09	46.950	47.500	46.950	47.475	43.981	432
2024-05-08	46.950	47.100	46.450	46.450	43.031	1,680
2024-05-07	47.625	47.700	46.700	47.175	43.703	109
2024-05-03	46.500	47.225	46.450	47.225	43.749	718
2024-05-02	45.300	46.700	45.300	46.300	42.892	106,252
2024-05-01	43.575	43.575	43.575	43.575	40.368	0
2024-04-30	44.450	45.350	43.000	43.575	40.368	1,506
2024-04-29	43.225	43.350	43.000	43.175	39.997	8,249
2024-04-26	42.550	43.100	42.550	42.900	39.742	854
2024-04-25	42.850	43.050	42.150	42.550	39.418	1,020
2024-04-24	42.850	43.150	42.800	42.800	39.650	2,036
2024-04-23	42.400	42.800	42.400	42.600	39.465	353
2024-04-22	42.100	42.400	42.000	42.200	39.094	1,302
2024-04-19	41.875	41.952	41.700	41.925	38.839	1,841
2024-04-18	41.825	42.050	41.575	41.575	38.515	1,725
2024-04-17	41.500	42.050	41.500	41.525	38.469	1,719
2024-04-16	41.475	41.750	41.400	41.575	38.515	795
2024-04-15	41.825	42.100	41.700	41.825	38.747	1,851
2024-04-12	41.925	42.104	41.650	41.875	38.793	3,895
2024-04-11	41.825	42.150	41.825	41.825	38.747	3,504
2024-04-10	41.475	41.800	41.200	41.625	38.561	4,873
2024-04-09	41.875	41.950	41.650	41.725	38.654	1,545
2024-04-08	42.100	42.350	41.946	42.100	39.001	983
2024-04-05	42.050	42.296	42.050	42.050	38.955	4,852
2024-04-04	42.100	42.400	42.023	42.200	39.094	3,454
2024-04-03	42.200	42.200	41.750	42.000	38.909	84,421
2024-04-02	42.350	42.600	42.100	42.150	39.048	83,739
2024-03-28	42.680	42.680	42.380	42.400	39.279	1,906
2024-03-27	42.460	42.880	42.300	42.500	39.372	82,715
2024-03-26	42.420	42.760	42.310	42.310	39.196	2,242
2024-03-25	41.780	42.480	41.680	42.400	39.279	31,805
2024-03-22	42.110	42.110	41.640	42.110	39.011	218
2024-03-21	41.980	42.200	41.840	42.010	38.918	4,235
2024-03-20	41.680	42.080	41.580	41.800	38.723	1,167
2024-03-19	42.060	42.060	41.856	41.940	38.853	1,879
2024-03-18	42.230	42.420	41.980	42.290	39.177	4,341
2024-03-15	42.500	42.620	42.200	42.370	39.251	5,262

← NewerPage 11 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.