Fielmann AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	48.710	48.900	48.420	48.570	44.325	51,073
2023-06-29	48.935	49.040	48.520	48.880	44.608	4,061
2023-06-28	48.670	49.000	48.380	48.790	44.526	6,148
2023-06-27	48.240	48.703	47.980	48.410	44.179	10,956
2023-06-26	48.340	48.660	48.065	48.410	44.179	4,444
2023-06-23	48.835	48.840	48.000	48.510	44.270	5,269
2023-06-22	49.580	49.580	48.760	49.125	44.831	5,903
2023-06-21	50.115	50.350	49.820	50.115	45.735	5,960
2023-06-20	50.350	50.350	49.700	50.070	45.694	56,656
2023-06-19	50.260	50.450	49.740	50.015	45.644	1,980
2023-06-16	50.350	50.975	50.050	50.885	46.438	22,230
2023-06-15	50.150	50.500	50.100	50.150	45.767	6,070
2023-06-14	49.915	50.450	49.340	49.915	45.552	15,825
2023-06-13	49.080	50.100	49.020	50.015	45.644	6,633
2023-06-12	48.650	49.460	48.460	49.290	44.982	4,010
2023-06-09	49.135	49.600	48.040	48.100	43.896	8,984
2023-06-08	46.280	48.800	46.280	48.410	44.179	8,440
2023-06-07	46.680	46.760	46.120	46.270	42.226	5,786
2023-06-06	46.370	46.560	45.940	46.250	42.208	4,247
2023-06-05	46.890	47.100	46.412	46.870	42.774	5,491
2023-06-02	47.070	47.180	46.740	47.090	42.974	9,573
2023-06-01	46.950	47.120	46.560	46.910	42.810	9,474
2023-05-31	46.850	47.000	46.040	46.600	42.527	11,514
2023-05-30	47.015	47.454	47.015	47.170	43.047	4,962
2023-05-26	46.870	47.000	46.380	46.830	42.737	61,878
2023-05-25	47.780	47.780	46.840	47.030	42.920	4,036
2023-05-24	48.360	48.580	48.060	48.340	44.115	2,825
2023-05-23	48.470	49.060	48.360	48.430	44.197	7,023
2023-05-22	48.360	48.580	48.100	48.430	44.197	3,511
2023-05-19	48.490	48.840	48.440	48.550	44.307	5,623
2023-05-18	48.750	49.160	48.040	48.220	44.006	17,373
2023-05-17	49.090	49.220	48.820	49.090	44.800	2,485
2023-05-16	48.845	49.180	48.485	48.835	44.567	17,126
2023-05-15	48.380	49.000	48.380	48.800	44.535	31,350
2023-05-12	47.610	48.360	47.540	48.240	44.024	13,139
2023-05-11	47.010	47.660	46.920	47.420	43.275	19,144
2023-05-10	47.020	47.020	46.520	46.600	42.527	11,104
2023-05-09	47.650	48.020	47.180	47.280	43.148	48,472
2023-05-05	47.720	47.720	47.200	47.520	43.367	6,255
2023-05-04	47.910	48.000	46.760	47.220	43.093	10,769
2023-05-03	47.670	48.280	46.960	47.670	43.504	1,326,966
2023-05-02	46.700	47.800	46.340	47.460	43.312	118,362
2023-04-28	46.880	47.820	46.880	47.320	43.184	59,966
2023-04-27	45.020	46.900	45.020	46.620	42.545	65,877
2023-04-26	43.100	43.100	42.260	43.050	39.287	6,334
2023-04-25	42.180	43.560	42.180	43.090	39.324	106,624
2023-04-24	40.550	40.580	40.300	40.450	36.915	4,635
2023-04-21	40.450	40.520	40.020	40.040	36.541	3,578
2023-04-20	40.195	40.470	40.195	40.470	36.933	4,719
2023-04-19	39.850	39.960	39.540	39.810	36.331	1,634
2023-04-18	40.280	40.380	39.680	39.770	36.294	3,336
2023-04-17	40.494	40.494	39.950	39.950	36.458	3,329
2023-04-14	39.870	40.400	39.780	40.340	36.814	7,023
2023-04-13	39.480	39.920	39.480	39.560	36.102	3,527
2023-04-12	39.340	39.520	39.340	39.420	35.975	2,317
2023-04-11	39.420	39.480	39.300	39.460	36.011	4,683
2023-04-06	38.880	39.300	38.880	39.070	35.655	2,251
2023-04-05	39.170	39.220	38.520	38.560	35.190	3,782
2023-04-04	38.500	39.400	38.500	39.090	35.674	152,135
2023-04-03	38.290	38.500	38.290	38.290	34.943	11,002

← NewerPage 15 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.