Fielmann AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	29.920	29.920	29.360	29.880	27.269	100,102
2022-10-10	30.720	30.860	30.040	30.310	27.661	66,894
2022-10-07	31.770	31.780	29.540	31.090	28.373	80,888
2022-10-06	33.180	33.360	33.050	33.160	30.262	33,783
2022-10-05	33.980	34.000	32.840	33.160	30.262	13,928
2022-10-04	33.640	34.300	33.640	34.050	31.074	7,276
2022-10-03	33.000	33.403	32.700	32.920	30.043	3,203
2022-09-30	32.160	32.960	32.160	32.960	30.079	8,326
2022-09-29	32.710	32.760	31.730	31.730	28.957	5,543
2022-09-28	32.770	32.783	31.800	32.730	29.869	14,158
2022-09-27	32.920	33.220	32.600	32.900	30.025	8,219
2022-09-26	32.750	33.260	32.600	33.210	30.307	16,783
2022-09-23	33.600	33.600	32.780	32.980	30.098	5,779
2022-09-22	33.980	34.619	33.911	34.370	31.366	10,522
2022-09-21	34.660	34.660	34.440	34.540	31.521	9,085
2022-09-20	35.710	35.740	34.660	34.990	31.932	62,679
2022-09-16	35.830	36.160	35.260	35.770	32.644	4,004
2022-09-15	36.300	36.360	35.840	36.260	33.091	20,046
2022-09-14	36.320	36.600	35.820	36.180	33.018	24,708
2022-09-13	37.560	37.560	36.580	36.770	33.556	22,286
2022-09-12	38.130	38.220	37.840	38.130	34.797	11,908
2022-09-09	36.840	38.280	36.840	38.070	34.743	23,767
2022-09-08	36.380	37.000	36.260	36.690	33.483	22,192
2022-09-07	35.220	35.500	34.900	35.130	32.060	4,609
2022-09-06	35.650	36.100	35.420	35.830	32.698	6,711
2022-09-05	36.060	36.120	35.770	35.770	32.644	3,101
2022-09-02	36.450	36.640	36.180	36.490	33.301	7,922
2022-09-01	36.510	36.510	36.218	36.510	33.319	8,602
2022-08-31	37.860	38.080	37.002	37.230	33.976	11,014
2022-08-30	37.100	38.000	37.100	37.940	34.624	4,615
2022-08-26	37.800	37.800	36.900	37.410	34.140	7,988
2022-08-25	38.178	38.600	38.178	38.420	35.062	12,161
2022-08-24	38.010	38.200	37.600	37.760	34.460	9,125
2022-08-23	38.370	38.500	37.980	38.270	34.925	6,853
2022-08-22	38.800	38.800	38.320	38.740	35.354	4,592
2022-08-19	39.660	39.660	39.120	39.420	35.975	4,790
2022-08-18	39.850	39.900	39.560	39.730	36.258	6,334
2022-08-17	40.160	40.220	39.558	40.080	36.577	11,379
2022-08-16	40.080	40.280	39.980	40.240	36.723	8,642
2022-08-15	39.870	40.000	39.600	39.750	36.276	14,206
2022-08-12	40.120	40.260	39.780	40.000	36.504	5,979
2022-08-11	40.410	41.160	39.920	40.220	36.705	24,229
2022-08-10	39.630	40.200	39.280	39.970	36.477	27,925
2022-08-09	40.000	40.260	39.620	40.100	36.595	97,363
2022-08-08	40.060	40.180	39.580	39.580	36.121	21,008
2022-08-05	40.380	40.580	39.700	40.160	36.650	17,282
2022-08-04	39.010	40.180	39.000	39.890	36.404	35,153
2022-08-03	38.760	39.040	38.760	38.810	35.418	1,474
2022-08-02	39.040	39.040	38.580	38.660	35.281	14,070
2022-08-01	39.670	39.780	39.300	39.670	36.203	12,430
2022-07-29	39.440	39.745	39.435	39.560	36.102	14,423
2022-07-28	39.320	39.480	38.810	38.810	35.418	3,236
2022-07-27	39.180	39.180	38.760	38.760	35.372	8,853
2022-07-26	39.260	39.260	38.740	38.810	35.418	160,146
2022-07-25	40.060	40.060	39.260	39.690	36.221	1,937
2022-07-22	39.770	40.200	39.400	40.200	36.687	1,375
2022-07-21	39.710	40.020	39.660	39.970	36.477	3,822
2022-07-20	40.120	40.240	39.440	39.670	36.203	16,048
2022-07-19	39.400	39.880	38.700	39.730	36.258	10,490
2022-07-18	39.420	39.900	39.020	39.110	35.692	11,332

← NewerPage 18 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.