Fielmann AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	38.280	38.640	38.280	38.580	35.208	4,471
2023-03-30	38.350	38.580	37.880	37.940	34.624	5,941
2023-03-29	37.880	38.376	37.880	38.230	34.889	8,075
2023-03-28	37.940	37.940	37.320	37.350	34.086	88,083
2023-03-27	38.421	38.421	37.980	38.310	34.962	4,195
2023-03-24	38.400	38.400	38.100	38.190	34.852	151,130
2023-03-23	37.920	38.420	37.900	38.150	34.816	3,847
2023-03-22	38.082	38.082	37.720	37.960	34.642	4,758
2023-03-21	38.740	38.840	38.220	38.700	35.318	8,536
2023-03-20	38.030	38.720	37.980	38.600	35.226	5,551
2023-03-17	39.706	39.706	38.360	38.580	35.208	49,131
2023-03-16	39.340	39.880	39.140	39.460	36.011	34,219
2023-03-15	39.170	39.280	37.760	38.660	35.281	33,950
2023-03-14	37.450	37.760	37.040	37.290	34.031	4,220
2023-03-13	37.390	37.480	36.400	37.000	33.766	13,401
2023-03-10	37.550	37.580	37.120	37.550	34.268	14,063
2023-03-09	37.880	38.220	37.820	37.900	34.588	23,162
2023-03-08	37.570	37.760	37.240	37.640	34.350	80,122
2023-03-07	36.750	38.180	36.580	37.390	34.122	15,013
2023-03-06	36.730	37.240	36.520	36.860	33.638	43,278
2023-03-03	36.320	36.900	36.320	36.630	33.429	14,887
2023-03-02	34.930	36.140	34.700	36.120	32.963	21,659
2023-03-01	34.090	35.520	34.023	35.050	31.987	22,776
2023-02-28	33.570	33.660	33.040	33.390	30.472	12,249
2023-02-27	33.513	33.820	33.513	33.740	30.791	12,650
2023-02-24	32.960	33.560	32.920	33.330	30.417	22,679
2023-02-23	32.900	33.300	32.280	32.960	30.079	32,791
2023-02-22	33.800	34.100	33.780	33.780	30.828	53,221
2023-02-21	33.900	34.200	33.600	34.050	31.074	16,897
2023-02-20	34.160	34.160	33.640	33.680	30.736	3,809
2023-02-17	34.290	34.460	33.860	34.440	31.430	10,569
2023-02-16	34.210	34.600	34.120	34.420	31.412	8,844
2023-02-15	33.940	34.220	33.695	34.190	31.202	5,669
2023-02-14	33.860	34.100	33.740	34.010	31.038	10,311
2023-02-13	33.450	33.820	33.440	33.470	30.545	7,205
2023-02-10	34.680	34.820	33.260	33.470	30.545	14,084
2023-02-09	34.720	35.100	34.720	34.950	31.895	27,033
2023-02-08	35.200	35.580	34.560	34.720	31.685	6,901
2023-02-07	35.320	35.420	34.860	35.320	32.233	13,416
2023-02-06	35.130	35.520	34.920	35.480	32.379	7,304
2023-02-03	35.240	35.480	34.840	35.280	32.197	17,172
2023-02-02	34.600	35.400	34.460	35.010	31.950	26,945
2023-02-01	34.640	34.640	34.300	34.310	31.311	14,168
2023-01-31	34.760	34.840	34.480	34.810	31.768	3,821
2023-01-30	35.180	35.180	34.700	34.870	31.822	50,434
2023-01-27	35.520	35.560	34.924	35.380	32.288	22,624
2023-01-26	35.420	35.740	35.360	35.360	32.270	3,058
2023-01-25	35.240	35.380	34.900	35.030	31.968	24,224
2023-01-24	35.730	35.800	34.900	35.240	32.160	21,840
2023-01-23	36.320	36.320	35.620	36.040	32.890	17,452
2023-01-20	36.140	36.560	35.900	36.430	33.246	9,098
2023-01-19	36.640	36.640	35.920	36.220	33.054	12,256
2023-01-18	37.000	37.280	36.880	36.880	33.657	7,929
2023-01-17	37.270	37.460	36.520	37.100	33.857	6,671
2023-01-16	36.530	37.160	36.480	37.060	33.821	8,461
2023-01-13	36.610	36.817	36.340	36.570	33.374	4,490
2023-01-12	36.220	36.500	36.150	36.340	33.164	1,819
2023-01-11	36.490	36.800	36.140	36.410	33.228	3,804
2023-01-10	36.410	36.580	35.960	36.140	32.981	4,054
2023-01-09	36.420	36.420	36.020	36.240	33.073	19,227

← NewerPage 16 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.