Fielmann AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	39.110	39.460	38.900	39.070	35.655	4,072
2022-07-14	40.610	41.100	40.180	40.180	35.299	41,683
2022-07-13	40.550	41.260	40.400	40.730	35.783	9,228
2022-07-12	40.530	41.000	40.240	41.000	36.020	5,068
2022-07-11	40.580	41.040	40.580	40.900	35.932	8,867
2022-07-08	40.200	41.520	40.020	41.210	36.204	26,457
2022-07-07	39.400	40.760	39.008	40.280	35.387	52,152
2022-07-06	39.040	40.159	39.040	39.500	34.702	67,358
2022-07-05	40.260	40.460	37.180	38.580	33.894	40,359
2022-07-04	47.050	47.240	40.480	41.390	36.362	35,206
2022-07-01	47.080	47.080	46.120	46.460	40.817	6,621
2022-06-30	47.240	47.560	47.080	47.300	41.555	4,136
2022-06-29	47.200	47.610	46.160	47.610	41.827	7,333
2022-06-28	47.620	47.620	46.700	47.240	41.502	7,425
2022-06-27	48.300	49.060	47.620	47.790	41.985	5,218
2022-06-24	47.620	48.320	47.620	48.020	42.187	6,378
2022-06-23	47.460	47.460	47.090	47.090	41.370	4,886
2022-06-22	48.040	48.040	47.220	47.520	41.748	4,195
2022-06-21	49.020	49.020	48.200	48.200	42.345	96,508
2022-06-20	48.220	48.740	48.220	48.220	42.363	4,072
2022-06-17	47.050	48.100	47.040	47.870	42.055	6,471
2022-06-16	47.411	47.411	46.940	47.360	41.607	2,106
2022-06-15	48.060	48.580	47.920	48.360	42.486	5,221
2022-06-14	48.470	48.600	47.780	48.220	42.363	185,240
2022-06-13	48.578	48.578	47.880	48.380	42.503	4,670
2022-06-10	49.400	49.400	48.740	49.370	43.373	2,191
2022-06-09	49.435	50.000	49.347	49.470	43.461	8,270
2022-06-08	49.970	50.150	49.540	49.925	43.861	3,721
2022-06-07	49.870	49.980	49.380	49.805	43.755	3,191
2022-06-06	50.505	50.800	50.100	50.250	44.146	13,264
2022-06-01	50.250	50.250	49.370	49.370	43.373	8,690
2022-05-31	50.885	51.105	50.350	50.940	44.752	8,660
2022-05-30	50.115	51.003	50.000	50.495	44.361	10,674
2022-05-27	48.750	49.900	48.680	49.580	43.558	18,511
2022-05-26	47.480	48.620	47.480	48.120	42.275	3,597
2022-05-25	46.910	47.520	46.060	47.150	41.423	13,407
2022-05-24	46.990	47.460	46.640	47.090	41.370	11,934
2022-05-23	47.540	47.540	47.160	47.540	41.765	13,168
2022-05-20	46.680	47.320	46.680	47.300	41.555	10,525
2022-05-19	46.580	46.580	45.480	46.310	40.685	20,571
2022-05-18	48.440	48.440	47.260	47.630	41.844	2,110
2022-05-17	48.000	48.600	47.920	48.510	42.618	46,379
2022-05-16	48.160	48.261	47.200	47.440	41.678	25,165
2022-05-13	47.130	48.105	47.080	47.610	41.827	6,227
2022-05-12	46.330	46.740	45.345	46.740	41.063	39,879
2022-05-11	47.770	48.040	46.680	46.810	41.124	38,490
2022-05-10	47.790	48.100	47.680	47.730	41.932	12,553
2022-05-09	47.750	48.180	47.607	47.730	41.932	8,851
2022-05-06	47.860	47.860	47.000	47.650	41.862	6,486
2022-05-05	49.970	50.450	47.980	48.140	42.292	8,533
2022-05-04	48.840	49.820	48.840	49.760	43.716	8,946
2022-05-03	48.120	49.000	47.900	48.835	42.903	16,831
2022-04-29	49.325	50.200	48.195	48.430	42.547	15,691
2022-04-28	52.350	53.850	48.080	49.125	43.158	64,742
2022-04-27	52.300	52.650	51.900	52.400	46.035	14,906
2022-04-26	52.450	53.400	52.450	53.175	46.716	38,773
2022-04-25	52.250	52.700	52.050	52.300	45.947	55,677
2022-04-22	52.600	53.050	52.100	52.650	46.255	18,868
2022-04-21	52.050	53.350	51.808	53.075	46.628	10,709
2022-04-20	50.985	51.850	50.700	51.325	45.091	8,454

← NewerPage 19 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.