Fielmann AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	42.000	42.100	41.500	41.625	40.254	1,118
2026-02-05	41.775	42.150	41.600	42.000	40.617	15
2026-02-04	41.200	41.900	41.200	41.825	40.447	16,706
2026-02-03	41.475	41.600	40.550	40.600	39.263	122
2026-02-02	41.325	41.500	41.000	41.225	39.867	153
2026-01-30	40.900	42.000	40.800	41.425	40.060	104
2026-01-29	40.950	41.600	40.950	41.475	40.109	162
2026-01-28	41.275	41.450	40.500	40.950	39.601	7,802
2026-01-27	42.700	42.750	40.800	41.125	39.770	33,435
2026-01-26	40.550	40.750	40.250	40.300	38.973	204
2026-01-23	41.025	41.100	40.700	40.700	39.359	3
2026-01-22	40.900	41.250	40.500	40.950	39.601	43,055
2026-01-21	40.100	40.300	39.950	40.050	38.731	164
2026-01-20	40.800	40.900	40.000	40.300	38.973	4,533
2026-01-19	40.650	41.200	40.500	41.125	39.770	372
2026-01-16	41.925	42.050	41.250	41.775	40.399	1,121
2026-01-15	43.125	43.250	41.750	41.775	40.399	22,821
2026-01-14	43.650	43.650	42.950	43.125	41.704	1,990
2026-01-13	44.300	44.300	43.650	43.775	42.333	322
2026-01-12	44.000	44.250	43.850	43.925	42.478	2,208
2026-01-09	43.925	44.100	43.650	44.000	42.551	749
2026-01-08	44.400	44.400	43.800	43.925	42.478	2,358
2026-01-07	44.550	44.900	44.300	44.900	43.421	269
2026-01-06	43.825	44.400	43.550	44.150	42.696	857
2026-01-05	43.725	44.200	42.900	43.025	41.608	2,091
2026-01-02	43.625	43.850	43.250	43.675	42.236	160
2025-12-31	43.425	43.425	43.425	43.425	41.995	0
2025-12-30	43.125	43.425	43.000	43.425	41.995	8
2025-12-29	42.700	43.350	42.650	42.950	41.535	2,055
2025-12-24	43.075	43.075	43.075	43.075	41.656	0
2025-12-23	43.075	43.100	42.900	43.075	41.656	152
2025-12-22	43.025	43.200	42.700	43.025	41.608	366
2025-12-19	42.950	43.300	42.950	42.950	41.535	389
2025-12-18	42.650	43.050	42.650	42.750	41.342	346
2025-12-17	42.450	42.750	42.250	42.750	41.342	92
2025-12-16	42.450	42.550	42.450	42.500	41.100	71
2025-12-15	42.600	42.900	42.550	42.700	41.293	2,044
2025-12-12	42.500	42.750	42.500	42.500	41.100	52
2025-12-11	42.300	42.600	42.300	42.350	40.955	162
2025-12-10	42.550	42.550	42.350	42.350	40.955	112,046
2025-12-09	42.850	42.850	42.450	42.750	41.342	11,256
2025-12-08	42.850	43.050	42.750	42.850	41.439	179
2025-12-05	43.175	43.250	42.950	42.950	41.535	179
2025-12-04	42.900	43.500	42.900	43.325	41.898	1,230
2025-12-03	42.850	43.300	42.800	42.800	41.390	575
2025-12-02	43.250	43.250	42.950	43.025	41.608	928
2025-12-01	43.775	43.850	43.450	43.475	42.043	2,252
2025-11-28	43.725	43.800	43.500	43.775	42.333	268
2025-11-27	43.525	43.800	43.400	43.775	42.333	1,300
2025-11-26	43.725	43.950	43.600	43.875	42.430	738
2025-11-25	43.475	43.600	43.475	43.475	42.043	59
2025-11-24	43.225	43.400	43.125	43.125	41.704	1,851
2025-11-21	42.750	43.200	42.750	43.025	41.608	12,639
2025-11-20	43.125	43.125	42.700	43.125	41.704	238
2025-11-19	42.400	42.950	42.300	42.750	41.342	194
2025-11-18	43.025	43.150	42.500	42.900	41.487	806
2025-11-17	43.775	43.800	43.150	43.575	42.140	523
2025-11-14	43.850	43.850	43.500	43.725	42.285	65
2025-11-13	44.000	44.300	43.950	44.300	42.841	44
2025-11-12	44.200	44.450	44.100	44.150	42.696	304

← NewerPage 4 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.