Fielmann AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	41.800	41.800	41.100	41.275	41.275	36
2026-07-28	40.350	41.425	40.350	41.425	41.425	137
2026-07-27	39.500	40.250	39.500	40.250	40.250	259
2026-07-24	38.950	39.550	38.950	39.175	39.175	233
2026-07-23	39.075	39.625	38.750	39.625	39.625	14
2026-07-22	39.375	39.850	39.250	39.575	39.575	120
2026-07-21	39.450	40.050	39.450	39.875	39.875	4,356
2026-07-20	39.300	40.300	39.300	40.050	40.050	183
2026-07-17	40.000	40.450	39.750	39.775	39.775	6,078
2026-07-16	39.350	40.400	39.350	40.000	40.000	166
2026-07-15	38.750	39.650	38.750	39.375	39.375	1,006
2026-07-14	39.250	40.300	39.250	39.575	39.575	26,407
2026-07-13	40.800	40.800	40.500	40.600	40.600	10
2026-07-10	41.300	41.300	40.100	40.750	40.750	659
2026-07-09	41.900	43.300	41.900	42.500	41.100	1,922
2026-07-08	43.450	43.450	42.700	42.900	41.487	48
2026-07-07	43.750	44.350	43.750	44.150	42.696	420
2026-07-06	44.150	44.150	43.600	44.000	42.551	904
2026-07-03	43.675	44.100	43.675	43.675	42.236	1,485
2026-07-02	43.800	43.800	43.350	43.675	42.236	6,014
2026-07-01	43.575	43.600	43.100	43.425	41.995	677
2026-06-30	43.275	43.650	42.550	42.750	41.342	110
2026-06-29	43.375	43.750	43.150	43.425	41.995	7,368
2026-06-26	43.175	43.825	43.150	43.825	42.381	1,508
2026-06-25	43.050	43.650	43.050	43.075	41.656	1,114
2026-06-24	42.500	43.625	42.500	43.625	42.188	1,805
2026-06-23	42.750	43.250	42.750	43.225	41.801	692
2026-06-22	43.425	43.450	42.600	43.175	41.753	1,051
2026-06-19	43.050	43.775	43.050	43.775	42.333	575
2026-06-18	43.025	43.550	42.700	43.375	41.946	1,562
2026-06-17	44.050	44.200	43.150	43.425	41.995	5,243
2026-06-16	44.350	45.000	44.350	44.400	42.937	7,312
2026-06-15	45.150	46.100	45.150	45.175	43.687	2,992
2026-06-12	45.100	45.650	45.100	45.375	43.880	1,935
2026-06-11	43.750	45.225	43.750	45.225	43.735	84,775
2026-06-10	42.650	44.750	42.650	44.050	42.599	96,326
2026-06-09	41.192	41.950	41.192	41.575	40.206	384,998
2026-06-08	41.000	41.750	41.000	41.525	40.157	17,960
2026-06-05	42.200	42.400	41.250	42.250	40.858	1,539
2026-06-04	42.150	42.650	42.150	42.350	40.955	961
2026-06-03	43.775	44.050	41.850	42.300	40.907	4,568
2026-06-02	44.150	44.550	43.500	43.675	42.236	5,432
2026-06-01	44.700	44.711	43.825	43.825	42.381	19,162
2026-05-29	44.550	44.850	44.550	44.850	43.373	769
2026-05-28	44.150	44.550	44.050	44.250	42.792	464
2026-05-27	43.775	44.650	43.750	44.550	43.083	4,134
2026-05-26	43.825	44.050	43.800	43.875	42.430	1,881
2026-05-22	44.100	44.400	43.650	43.825	42.381	2,513
2026-05-21	44.100	44.450	43.950	44.000	42.551	11,836
2026-05-20	43.800	44.550	43.800	44.550	43.083	1,633
2026-05-19	42.800	44.100	42.800	44.000	42.551	1,304
2026-05-18	42.200	42.900	41.650	42.700	41.293	1,003
2026-05-15	42.300	42.850	42.150	42.500	41.100	2,529
2026-05-14	42.000	42.450	42.000	42.100	40.713	714
2026-05-13	41.475	41.875	41.000	41.875	40.496	542
2026-05-12	41.350	41.700	41.350	41.625	40.254	2,998
2026-05-11	41.925	42.400	41.575	41.575	40.206	3,212
2026-05-08	42.200	42.750	41.950	42.600	41.197	4,142
2026-05-07	42.850	43.400	42.850	43.175	41.753	1,291
2026-05-06	41.175	42.450	41.100	42.250	40.858	2,747

← NewerPage 2 of 22 · 1,268 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.