Fielmann AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	41.875	42.750	40.900	41.225	39.867	24,648
2026-05-01	42.650	42.650	42.650	42.650	41.245	0
2026-04-30	42.300	42.750	41.450	42.650	41.245	437
2026-04-29	44.000	44.000	43.000	43.175	41.753	3,733
2026-04-28	44.500	44.500	44.150	44.250	42.792	7,233
2026-04-27	44.300	44.900	44.250	44.500	43.034	2,149
2026-04-24	45.800	45.800	44.300	44.350	42.889	2,325
2026-04-23	46.700	46.700	45.950	46.350	44.823	2,089
2026-04-22	46.800	46.800	46.450	46.550	45.017	877
2026-04-21	47.175	47.425	47.000	47.425	45.863	4,455
2026-04-20	47.225	47.450	46.950	47.225	45.669	15,684
2026-04-17	46.700	47.850	46.600	47.675	46.105	1,799
2026-04-16	46.400	46.825	46.300	46.350	44.823	16,346
2026-04-15	45.925	46.250	45.800	45.875	44.364	1,071
2026-04-14	45.500	45.950	45.500	45.575	44.074	1,864
2026-04-13	45.400	45.400	45.100	45.225	43.735	1,985
2026-04-10	45.125	45.950	45.050	45.825	44.316	155
2026-04-09	45.175	45.300	44.800	45.175	43.687	1,096
2026-04-08	44.800	45.550	44.800	45.375	43.880	15,006
2026-04-07	43.325	44.150	43.050	43.375	41.946	2,750
2026-04-02	42.650	43.200	42.100	42.950	41.535	3,611
2026-04-01	44.250	44.400	43.350	43.675	42.236	242
2026-03-31	43.375	43.650	43.350	43.425	41.995	2,183
2026-03-30	42.500	43.025	42.350	43.025	41.608	1,114
2026-03-27	43.375	43.550	42.450	42.500	41.100	1,243
2026-03-26	43.275	43.400	42.750	43.275	41.850	403
2026-03-25	43.250	43.550	43.250	43.475	42.043	493
2026-03-24	43.225	43.550	43.000	43.425	41.995	17,095
2026-03-23	42.150	44.150	41.850	43.625	42.188	1,807
2026-03-20	44.100	44.200	42.950	43.025	41.608	3,466
2026-03-19	44.000	44.350	43.250	44.150	42.696	7,782
2026-03-18	44.500	45.150	44.350	44.700	43.228	10,417
2026-03-17	42.550	42.725	41.750	42.200	40.810	433
2026-03-16	42.700	42.850	41.900	42.350	40.955	3,359
2026-03-13	42.600	42.900	42.250	42.500	41.100	2,433
2026-03-12	42.700	43.200	42.700	42.950	41.535	2,189
2026-03-11	43.550	43.550	42.750	43.125	41.704	5,391
2026-03-10	44.100	44.200	43.700	43.825	42.381	1,357
2026-03-09	42.550	43.100	42.450	42.950	41.535	4,358
2026-03-06	43.650	44.130	43.650	43.675	42.236	65,928
2026-03-05	42.550	44.050	42.300	43.825	42.381	35,368
2026-03-04	43.225	43.500	42.500	42.600	41.197	1,286
2026-03-03	44.250	44.350	43.100	43.675	42.236	939
2026-03-02	45.325	45.550	44.450	44.800	43.324	1,076
2026-02-27	46.200	46.550	45.800	46.350	44.823	388
2026-02-26	45.500	46.200	45.500	45.725	44.219	12,998
2026-02-25	44.900	45.050	44.600	44.950	43.469	778
2026-02-24	45.025	45.300	44.850	45.075	43.590	112,096
2026-02-23	45.125	45.300	44.850	45.225	43.735	1,293
2026-02-20	45.025	45.250	44.700	45.125	43.639	916
2026-02-19	44.900	45.000	44.750	44.850	43.373	168
2026-02-18	44.600	44.850	44.300	44.350	42.889	52
2026-02-17	43.650	44.650	43.650	43.925	42.478	1,970
2026-02-16	44.800	44.900	43.350	44.000	42.551	1,097
2026-02-13	44.400	44.450	43.225	43.675	42.236	3,714
2026-02-12	41.625	45.250	41.250	44.150	42.696	9,195
2026-02-11	41.850	41.850	41.200	41.625	40.254	4,741
2026-02-10	42.000	42.250	41.800	42.000	40.617	1,279
2026-02-09	42.100	42.350	41.600	41.625	40.254	4,387
2026-02-06	42.000	42.100	41.500	41.625	40.254	1,118

← NewerPage 3 of 5 · 254 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.