Fielmann AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 44.350 | 44.400 | 43.850 | 44.350 | 42.889 | 117 |
| 2025-11-10 | 44.650 | 44.650 | 44.000 | 44.550 | 43.083 | 47,314 |
| 2025-11-07 | 45.000 | 45.000 | 44.100 | 44.100 | 42.647 | 10,871 |
| 2025-11-06 | 46.486 | 46.486 | 45.000 | 45.125 | 43.639 | 15,649 |
| 2025-11-05 | 46.500 | 46.750 | 46.500 | 46.550 | 45.017 | 227 |
| 2025-11-04 | 47.000 | 47.000 | 46.600 | 46.950 | 45.403 | 32 |
| 2025-11-03 | 47.325 | 47.600 | 47.300 | 47.575 | 46.008 | 43 |
| 2025-10-31 | 47.425 | 47.500 | 47.300 | 47.475 | 45.911 | 64 |
| 2025-10-30 | 47.825 | 47.950 | 47.550 | 47.625 | 46.056 | 1,081 |
| 2025-10-29 | 48.925 | 49.050 | 48.100 | 48.650 | 47.047 | 323 |
| 2025-10-28 | 48.800 | 49.000 | 48.500 | 48.925 | 47.313 | 3,183 |
| 2025-10-27 | 49.575 | 49.700 | 48.850 | 49.375 | 47.749 | 30 |
| 2025-10-24 | 49.450 | 49.450 | 49.050 | 49.375 | 47.749 | 75 |
| 2025-10-23 | 49.775 | 49.900 | 49.500 | 49.900 | 48.256 | 213 |
← NewerPage 5 of 5 · 254 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.