Fielmann AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	56.400	56.497	55.300	55.475	48.736	10,280
2022-01-20	55.950	56.757	55.950	56.600	49.725	9,295
2022-01-19	55.100	56.000	55.100	55.475	48.736	5,669
2022-01-18	55.475	55.550	54.850	54.900	48.231	62,031
2022-01-17	55.550	55.550	55.100	55.325	48.605	3,697
2022-01-14	55.525	55.750	55.300	55.675	48.912	6,041
2022-01-13	56.200	56.200	55.597	56.050	49.242	10,471
2022-01-12	56.250	56.550	56.025	56.250	49.417	13,262
2022-01-11	55.875	56.100	55.500	55.725	48.956	22,474
2022-01-10	56.470	56.470	55.600	56.200	49.373	5,282
2022-01-07	57.417	57.417	56.748	57.375	50.406	12,430
2022-01-06	58.200	58.200	57.600	58.000	50.955	4,669
2022-01-05	59.300	59.300	58.700	59.125	51.943	2,225
2022-01-04	58.150	59.700	58.150	58.850	51.702	111,494
2021-12-31	58.650	58.650	58.650	58.650	51.526	0
2021-12-30	59.025	59.050	58.650	58.650	51.526	32,934
2021-12-29	58.600	59.000	58.600	58.650	51.526	3,072
2021-12-24	58.300	58.300	58.300	58.300	51.218	0
2021-12-23	58.400	58.600	58.150	58.300	51.218	1,015
2021-12-22	58.150	58.350	58.090	58.200	51.130	4,303
2021-12-21	58.100	58.350	58.050	58.150	51.087	3,410
2021-12-20	57.625	58.050	57.250	57.375	50.406	6,368
2021-12-17	58.250	58.557	57.950	58.100	51.043	10,158
2021-12-16	58.350	58.950	57.950	58.950	51.789	9,113
2021-12-15	58.150	58.400	57.900	58.100	51.043	8,108
2021-12-14	58.750	58.750	58.099	58.600	51.482	5,383
2021-12-13	59.225	59.650	58.600	58.750	51.614	3,694
2021-12-10	59.475	59.600	59.045	59.175	51.987	8,217
2021-12-09	59.700	59.700	59.300	59.575	52.338	3,499
2021-12-08	59.675	60.050	59.400	59.625	52.382	23,113
2021-12-07	59.100	59.750	59.100	59.475	52.251	16,952
2021-12-06	57.925	58.650	57.700	58.500	51.394	7,329
2021-12-03	57.775	57.775	57.775	57.775	50.757	14,199
2021-12-02	58.000	58.200	57.097	57.225	50.274	19,616
2021-12-01	58.200	58.275	57.550	57.875	50.845	15,312
2021-11-30	60.050	60.650	57.800	58.300	51.218	188,676
2021-11-29	60.550	60.900	60.250	60.300	52.975	27,103
2021-11-26	60.450	60.800	60.050	60.500	53.151	7,858
2021-11-25	60.950	61.200	60.750	60.750	53.371	30,491
2021-11-24	60.850	61.100	60.348	60.700	53.327	27,278
2021-11-23	61.925	62.150	60.850	61.675	54.183	15,160
2021-11-22	62.700	63.050	62.050	62.250	54.689	31,748
2021-11-19	63.325	63.650	62.600	62.750	55.128	8,323
2021-11-18	63.025	63.550	63.000	63.225	55.545	14,418
2021-11-17	62.800	63.300	62.550	63.025	55.369	274,492
2021-11-16	62.150	62.950	61.850	62.300	54.732	144,118
2021-11-15	62.300	62.300	61.250	62.200	54.645	19,900
2021-11-12	61.775	62.800	61.700	61.725	54.227	25,290
2021-11-11	61.225	61.750	60.250	61.375	53.920	8,783
2021-11-10	61.300	61.300	60.650	60.900	53.503	172,050
2021-11-09	61.425	62.150	61.250	61.875	54.359	12,191
2021-11-08	61.075	61.350	60.950	61.075	53.656	25,256
2021-11-05	60.600	61.300	60.550	61.075	53.656	26,951
2021-11-04	60.200	60.750	60.050	60.100	52.800	15,778
2021-11-03	59.725	60.050	59.103	60.000	52.712	10,663
2021-11-02	58.750	59.690	58.750	59.225	52.031	23,355
2021-11-01	57.275	58.750	57.150	58.750	51.614	118,311
2021-10-29	57.100	57.100	56.850	56.950	50.032	112,010
2021-10-28	57.200	57.500	57.200	57.225	50.274	10,219
2021-10-27	57.175	57.290	57.044	57.075	50.142	17,502

← NewerPage 21 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.