Fielmann AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 41.175 | 42.450 | 41.100 | 42.250 | 40.858 | 2,747 |
| 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 |
← NewerPage 3 of 3 · 128 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.