Fielmann AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 57.175 | 57.290 | 57.044 | 57.075 | 50.142 | 17,502 |
| 2021-10-26 | 56.997 | 57.500 | 56.997 | 57.075 | 50.142 | 5,338 |
| 2021-10-25 | 57.175 | 57.200 | 56.650 | 57.125 | 50.186 | 3,716 |
| 2021-10-22 | 57.175 | 57.275 | 56.992 | 57.275 | 50.318 | 4,311 |
| 2021-10-21 | 56.850 | 57.100 | 56.650 | 56.650 | 49.769 | 12,560 |
| 2021-10-20 | 57.025 | 57.100 | 56.800 | 56.900 | 49.988 | 6,919 |
| 2021-10-19 | 57.100 | 57.100 | 56.500 | 56.700 | 49.813 | 5,806 |
| 2021-10-18 | 57.025 | 57.025 | 56.700 | 57.025 | 50.098 | 3,704 |
| 2021-10-15 | 56.900 | 57.035 | 56.300 | 56.900 | 49.988 | 16,439 |
| 2021-10-14 | 56.750 | 56.800 | 56.250 | 56.350 | 49.505 | 13,996 |
← NewerPage 22 of 22 · 1,270 trading days
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.