Fielmann AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	50.495	50.900	50.000	50.495	44.361	12,226
2022-04-14	50.250	50.600	50.250	50.350	44.234	3,581
2022-04-13	50.930	51.100	49.880	50.205	44.107	68,327
2022-04-12	51.150	51.150	50.650	50.650	44.498	7,429
2022-04-11	51.175	51.200	50.450	50.940	44.752	24,777
2022-04-08	50.695	51.450	50.550	50.950	44.761	58,645
2022-04-07	50.400	50.875	50.400	50.795	44.625	15,860
2022-04-06	50.705	50.900	50.060	50.060	43.979	15,470
2022-04-05	50.250	50.850	50.150	50.540	44.401	23,385
2022-04-04	49.805	50.500	49.678	50.070	43.988	34,055
2022-04-01	49.580	49.920	49.240	49.670	43.637	7,164
2022-03-31	50.900	50.900	49.400	49.535	43.518	4,355
2022-03-30	51.200	51.200	50.700	51.040	44.840	11,205
2022-03-29	50.600	51.450	50.600	51.095	44.889	18,724
2022-03-28	50.695	51.000	50.000	50.250	44.146	18,262
2022-03-25	50.050	50.550	49.900	50.360	44.243	7,112
2022-03-24	49.740	50.500	49.740	49.925	43.861	12,604
2022-03-23	50.400	50.400	49.460	49.670	43.637	11,801
2022-03-22	49.905	50.350	49.700	49.860	43.804	24,540
2022-03-21	49.915	50.000	49.400	49.670	43.637	9,013
2022-03-18	49.760	49.840	49.400	49.470	43.461	79,579
2022-03-17	50.050	50.350	49.200	49.270	43.285	11,033
2022-03-16	49.270	49.900	49.000	49.580	43.558	18,004
2022-03-15	49.399	49.399	48.860	49.280	43.294	3,754
2022-03-14	49.270	49.720	49.040	49.425	43.421	32,111
2022-03-11	48.690	49.225	48.460	49.225	43.246	18,859
2022-03-10	49.538	49.538	48.220	48.220	42.363	19,914
2022-03-09	49.435	49.500	48.180	49.470	43.461	33,711
2022-03-08	48.220	49.160	47.900	48.100	42.257	19,945
2022-03-07	48.470	49.300	48.420	49.045	43.088	27,459
2022-03-04	50.250	50.700	49.860	50.050	43.970	22,966
2022-03-03	51.140	51.358	50.550	51.085	44.880	25,729
2022-03-02	51.825	52.403	50.985	50.985	44.792	17,483
2022-03-01	52.750	52.950	51.750	52.750	46.342	15,640
2022-02-28	51.875	53.100	50.400	53.075	46.628	40,520
2022-02-25	53.725	54.400	52.550	52.600	46.211	11,714
2022-02-24	52.900	53.650	52.500	53.075	46.628	37,594
2022-02-23	54.000	54.400	53.950	54.250	47.660	110,387
2022-02-22	52.300	54.150	52.300	53.825	47.287	21,873
2022-02-21	53.925	54.000	52.850	53.475	46.979	6,567
2022-02-18	54.550	54.550	53.650	54.050	47.485	4,912
2022-02-17	55.025	55.200	54.400	55.075	48.385	4,581
2022-02-16	55.825	55.950	54.650	55.325	48.605	14,446
2022-02-15	54.250	55.900	54.250	55.575	48.824	117,214
2022-02-14	54.600	54.600	54.000	54.450	47.836	7,483
2022-02-11	55.475	55.800	55.100	55.375	48.649	8,102
2022-02-10	55.875	56.200	55.450	56.000	49.198	20,013
2022-02-09	55.200	56.250	55.200	56.000	49.198	86,907
2022-02-08	54.900	54.900	54.400	54.550	47.924	8,567
2022-02-07	55.025	55.050	54.650	54.700	48.056	11,941
2022-02-04	55.725	55.800	54.933	55.075	48.385	8,195
2022-02-03	55.575	56.350	55.445	56.000	49.198	21,226
2022-02-02	56.150	56.400	55.850	56.050	49.242	7,855
2022-02-01	55.800	56.450	55.800	55.875	49.088	50,372
2022-01-31	56.350	56.459	55.825	55.825	49.044	23,785
2022-01-28	55.825	56.400	55.300	56.400	49.549	5,837
2022-01-27	54.650	55.750	54.550	55.275	48.561	6,150
2022-01-26	54.750	55.450	54.750	55.175	48.473	8,332
2022-01-25	54.450	54.450	53.650	54.150	47.572	12,423
2022-01-24	55.450	55.450	53.850	54.200	47.616	21,114

← NewerPage 20 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.