Fielmann AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	41.060	41.380	40.400	40.530	37.547	2,883
2023-09-22	41.480	41.480	40.920	41.390	38.344	5,564
2023-09-21	41.530	41.960	41.500	41.720	38.649	1,117
2023-09-20	41.700	42.080	41.700	41.740	38.668	706
2023-09-19	41.794	41.794	41.452	41.600	38.538	4,149
2023-09-18	42.130	42.240	41.920	42.090	38.992	730
2023-09-15	43.080	43.080	42.160	42.500	39.372	5,556
2023-09-14	42.460	42.920	42.080	42.870	39.715	3,540
2023-09-13	42.460	42.460	42.000	42.130	39.029	13,388
2023-09-12	42.970	42.970	42.460	42.970	39.807	1,500
2023-09-11	42.910	43.160	42.620	42.810	39.659	4,703
2023-09-08	43.260	43.260	42.760	42.870	39.715	318
2023-09-07	43.480	43.500	42.980	43.460	40.261	909
2023-09-06	43.940	43.940	43.556	43.750	40.530	1,677
2023-09-05	45.000	45.000	44.260	44.750	41.456	6,685
2023-09-04	46.480	47.340	45.360	45.600	42.244	7,132
2023-09-01	43.890	47.320	43.700	47.010	43.550	10,544
2023-08-31	43.520	43.520	43.520	43.520	40.317	1,787
2023-08-30	43.440	43.620	43.060	43.260	40.076	3,100
2023-08-29	43.910	44.360	43.280	43.280	40.094	1,283
2023-08-25	44.800	44.880	44.200	44.670	41.382	5,039
2023-08-24	45.570	46.440	44.410	44.410	41.141	4,991
2023-08-23	45.100	45.660	45.100	45.210	41.882	2,194
2023-08-22	45.250	45.305	44.816	44.900	41.595	4,112
2023-08-21	45.080	45.740	45.040	45.310	41.975	122,684
2023-08-18	45.570	45.600	45.100	45.530	42.179	1,903
2023-08-17	45.510	45.820	45.480	45.720	42.355	1,921
2023-08-16	45.380	46.160	45.380	46.110	42.716	5,969
2023-08-15	45.720	45.720	45.100	45.100	41.780	2,486
2023-08-14	45.920	45.920	45.620	45.820	42.447	1,361
2023-08-11	45.720	46.220	45.720	45.960	42.577	5,778
2023-08-10	45.020	45.020	45.020	45.020	41.706	2,678
2023-08-09	44.820	45.320	44.820	45.160	41.836	4,388
2023-08-08	45.240	45.240	44.600	45.160	41.836	1,397
2023-08-07	45.140	45.500	45.000	45.310	41.975	2,000
2023-08-04	45.390	45.820	45.200	45.490	42.142	2,541
2023-08-03	44.960	45.740	44.800	45.370	42.031	6,676
2023-08-02	45.720	45.840	45.020	45.660	42.299	5,146
2023-08-01	46.540	46.560	46.000	46.560	43.133	5,949
2023-07-31	47.090	47.240	46.760	47.110	43.643	2,500
2023-07-28	47.280	47.340	47.040	47.340	43.856	1,882
2023-07-27	47.261	47.760	47.261	47.670	44.161	3,572
2023-07-26	47.790	47.940	47.380	47.400	43.911	2,862
2023-07-25	47.610	47.960	47.540	47.540	44.041	1,534
2023-07-24	47.533	47.780	47.533	47.610	44.106	3,625
2023-07-21	47.710	47.960	47.360	47.360	43.874	609
2023-07-20	48.490	48.560	47.670	47.670	44.161	4,946
2023-07-19	49.280	49.500	48.630	48.630	45.051	1,258
2023-07-18	49.290	49.580	49.235	49.235	45.611	2,049
2023-07-17	49.090	49.380	48.280	48.845	45.250	51,051
2023-07-14	50.440	50.800	49.020	49.045	45.435	25,923
2023-07-13	49.380	50.700	48.440	50.360	45.959	8,240
2023-07-12	48.430	49.240	47.980	49.090	44.800	4,549
2023-07-11	48.100	48.560	47.960	48.140	43.933	6,387
2023-07-10	48.280	48.280	47.930	47.930	43.741	5,147
2023-07-07	47.670	48.740	47.520	48.320	44.097	8,236
2023-07-06	46.960	48.180	46.960	47.950	43.759	13,735
2023-07-05	46.070	46.740	45.800	46.740	42.655	7,023
2023-07-04	47.170	47.780	46.520	46.950	42.847	4,808
2023-07-03	48.790	48.940	46.960	47.170	43.047	53,521

← NewerPage 14 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.