Fielmann AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	48.900	49.360	48.397	49.225	45.602	3,804
2023-12-15	48.560	49.340	48.560	49.125	45.509	6,688
2023-12-14	48.670	49.480	48.300	48.980	45.375	5,397
2023-12-13	47.730	48.180	47.730	47.730	44.217	908
2023-12-12	47.400	47.900	47.260	47.670	44.161	2,027
2023-12-11	46.870	47.498	46.870	46.870	43.420	2,050
2023-12-08	46.480	46.980	46.480	46.910	43.457	1,017
2023-12-07	46.400	46.540	46.100	46.420	43.003	1,014
2023-12-06	46.540	46.900	45.820	46.290	42.883	5,700
2023-12-05	46.190	46.700	46.140	46.250	42.846	1,860
2023-12-04	46.930	47.102	46.260	46.370	42.957	2,730
2023-12-01	48.430	48.520	46.598	46.950	43.494	2,973
2023-11-30	48.240	48.860	46.680	48.610	45.032	7,196
2023-11-29	47.500	48.380	47.500	48.000	44.467	4,750
2023-11-28	47.110	47.580	47.000	47.130	43.661	1,008
2023-11-27	47.000	47.420	47.000	47.340	43.856	5,333
2023-11-24	47.010	47.060	46.660	47.010	43.550	653
2023-11-23	47.170	47.260	46.780	47.070	43.605	849
2023-11-22	46.820	47.156	46.820	47.110	43.643	2,920
2023-11-21	46.200	46.660	46.200	46.330	42.920	4,600
2023-11-20	46.130	46.320	45.680	46.050	42.661	2,910
2023-11-17	45.960	46.540	45.960	46.460	43.040	2,141
2023-11-16	46.150	46.300	45.860	45.860	42.485	6,960
2023-11-15	44.690	46.160	44.500	45.840	42.466	5,828
2023-11-14	43.690	44.730	43.500	44.730	41.438	4,487
2023-11-13	43.420	43.900	43.420	43.610	40.400	4,758
2023-11-10	42.680	43.620	41.440	43.540	40.335	6,808
2023-11-09	41.250	43.340	40.024	43.220	40.039	22,349
2023-11-08	41.540	41.540	39.520	40.260	37.297	55,897
2023-11-07	40.750	41.560	40.640	41.450	38.399	2,230
2023-11-06	41.020	41.480	40.740	41.290	38.251	3,559
2023-11-03	40.620	41.380	40.620	40.840	37.834	14,932
2023-11-02	40.340	40.660	40.340	40.430	37.454	21,539
2023-11-01	40.690	40.780	39.950	39.950	37.010	1,737
2023-10-31	40.514	40.840	40.514	40.610	37.621	3,715
2023-10-30	40.680	40.680	39.760	40.000	37.056	6,282
2023-10-27	40.780	40.780	40.080	40.410	37.436	6,503
2023-10-26	41.020	42.340	40.918	41.100	38.075	3,338
2023-10-25	41.880	41.940	40.700	40.940	37.927	2,170
2023-10-24	41.530	41.920	41.500	41.570	38.510	1,672
2023-10-23	42.190	42.320	40.820	41.370	38.325	5,947
2023-10-20	42.270	42.480	42.198	42.290	39.177	2,373
2023-10-19	42.050	42.600	42.050	42.050	38.955	3,052
2023-10-18	42.310	42.400	42.050	42.050	38.955	2,798
2023-10-17	41.600	42.280	41.600	41.900	38.816	3,390
2023-10-16	41.180	41.660	41.140	41.250	38.214	4,550
2023-10-13	42.150	42.340	40.960	41.600	38.538	1,864
2023-10-12	42.020	42.800	42.020	42.330	39.214	2,041
2023-10-11	41.920	41.920	41.520	41.900	38.816	3,473
2023-10-10	41.390	42.120	41.380	41.980	38.890	4,333
2023-10-09	41.760	41.760	41.270	41.270	38.232	1,414
2023-10-06	40.880	41.860	40.860	41.640	38.575	3,092
2023-10-05	40.980	41.420	40.820	40.940	37.927	3,365
2023-10-04	41.220	41.220	40.500	40.510	37.528	2,795
2023-10-03	41.430	41.780	41.410	41.410	38.362	1,301
2023-10-02	41.180	41.820	41.180	41.430	38.381	3,917
2023-09-29	41.210	41.500	40.806	40.940	37.927	4,140
2023-09-28	40.100	40.280	40.080	40.280	37.315	1,157
2023-09-27	40.200	40.400	40.020	40.180	37.223	2,119
2023-09-26	40.590	41.010	40.080	40.380	37.408	21,806

← NewerPage 13 of 22 · 1,262 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.