Fielmann AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	36.720	36.720	36.320	36.590	33.392	5,245
2023-01-05	37.510	37.560	36.920	37.250	33.994	27,240
2023-01-04	37.290	37.740	37.290	37.290	34.031	1,462
2023-01-03	36.680	37.580	36.680	37.180	33.930	16,438
2022-12-30	36.530	37.100	36.520	36.590	33.392	7,623
2022-12-29	36.200	36.740	35.900	36.510	33.319	3,054
2022-12-28	36.000	36.180	35.760	36.000	32.854	4,413
2022-12-23	35.650	35.860	35.520	35.670	32.552	2,907
2022-12-22	36.100	36.389	35.611	35.810	32.680	10,940
2022-12-21	35.540	36.240	35.280	35.790	32.662	9,540
2022-12-20	34.900	35.920	34.900	35.610	32.498	15,572
2022-12-19	34.200	34.860	34.200	34.740	31.704	15,085
2022-12-16	33.940	33.940	33.740	33.800	30.846	6,863
2022-12-15	34.870	35.160	34.010	34.010	31.038	3,466
2022-12-14	34.910	35.100	34.560	34.930	31.877	5,863
2022-12-13	34.810	35.900	34.500	35.340	32.251	7,034
2022-12-12	34.640	34.900	34.200	34.830	31.786	9,807
2022-12-09	34.640	35.220	34.640	35.220	32.142	3,693
2022-12-08	34.810	34.920	34.460	34.480	31.466	5,788
2022-12-07	34.600	35.001	34.600	34.950	31.895	5,467
2022-12-06	36.032	36.032	34.801	34.830	31.786	8,311
2022-12-05	36.060	36.420	35.660	36.200	33.036	14,924
2022-12-02	35.400	36.060	35.340	35.790	32.662	11,671
2022-12-01	35.280	35.820	35.080	35.560	32.452	6,884
2022-11-30	34.780	35.060	34.629	35.010	31.950	14,421
2022-11-29	34.870	35.130	34.780	35.130	32.060	5,035
2022-11-28	35.170	35.380	34.740	35.280	32.197	7,638
2022-11-25	37.260	37.260	35.240	35.610	32.498	26,635
2022-11-24	37.660	38.020	37.260	37.430	34.159	11,604
2022-11-23	37.450	37.700	37.040	37.620	34.332	8,263
2022-11-22	37.740	38.180	37.380	37.490	34.213	14,509
2022-11-21	37.840	37.840	37.180	37.600	34.314	3,984
2022-11-18	36.770	38.328	36.660	38.050	34.724	25,123
2022-11-17	37.300	37.300	36.780	37.140	33.894	14,742
2022-11-16	38.330	38.340	37.020	37.370	34.104	11,438
2022-11-15	38.270	38.270	38.270	38.270	34.925	16,885
2022-11-14	38.170	38.500	37.360	38.170	34.834	10,069
2022-11-11	38.010	38.010	38.010	38.010	34.688	27,589
2022-11-10	33.860	35.800	33.860	35.540	32.434	11,521
2022-11-09	33.780	34.660	33.740	34.660	31.631	3,331
2022-11-08	33.390	34.140	32.940	33.960	30.992	3,500
2022-11-07	32.700	33.600	32.700	33.510	30.581	12,344
2022-11-04	31.660	32.740	31.660	32.630	29.778	8,475
2022-11-03	31.260	31.260	31.260	31.260	28.528	29,033
2022-11-02	32.060	32.060	32.060	32.060	29.258	78,956
2022-11-01	32.690	32.690	32.690	32.690	29.833	7,353
2022-10-31	32.470	32.470	32.470	32.470	29.632	6,477
2022-10-28	32.160	32.160	32.160	32.160	29.349	7,381
2022-10-27	32.380	32.380	32.380	32.380	29.550	4,546
2022-10-26	32.340	32.340	32.340	32.340	29.513	5,064
2022-10-25	31.610	31.610	31.610	31.610	28.847	12,309
2022-10-24	29.780	30.460	29.667	30.250	27.606	18,205
2022-10-21	29.780	29.780	29.780	29.780	27.177	25,801
2022-10-20	29.510	29.510	29.510	29.510	26.931	10,146
2022-10-19	29.800	29.800	29.800	29.800	27.195	3,538
2022-10-18	29.900	29.900	29.900	29.900	27.287	23,572
2022-10-17	28.280	29.363	28.280	29.140	26.593	18,571
2022-10-14	29.160	30.360	29.080	30.250	27.606	28,492
2022-10-13	27.910	28.980	27.740	28.840	26.319	16,638
2022-10-12	29.250	29.700	27.580	27.850	25.416	101,182

← NewerPage 17 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.