Fielmann AG historical data

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

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
2025-10-22	50.250	50.300	49.600	49.775	48.135	955
2025-10-21	50.700	50.700	50.500	50.575	48.909	378
2025-10-20	50.350	50.500	50.000	50.175	48.522	55
2025-10-17	49.775	50.100	49.550	49.875	48.232	811
2025-10-16	49.600	49.950	49.600	49.775	48.135	1,830
2025-10-15	49.775	49.950	49.600	49.875	48.232	0
2025-10-14	49.775	49.950	49.550	49.900	48.256	1
2025-10-13	49.775	49.900	49.600	49.600	47.966	0
2025-10-10	50.775	51.000	49.825	50.075	48.426	839
2025-10-09	50.200	51.025	50.200	51.025	49.344	6,557
2025-10-08	49.875	50.100	49.700	49.975	48.329	2,320
2025-10-07	49.850	50.350	49.850	50.350	48.691	160
2025-10-06	50.150	50.250	49.789	50.250	48.595	7,409
2025-10-03	50.650	50.900	50.200	50.775	49.102	226
2025-10-02	50.450	51.225	50.400	51.225	49.538	61
2025-10-01	51.150	51.300	50.250	50.250	48.595	566
2025-09-30	50.450	51.350	50.200	51.350	49.659	179
2025-09-29	50.750	51.000	50.600	50.850	49.175	797
2025-09-26	51.025	51.050	50.600	51.050	49.368	11,322
2025-09-25	52.100	52.200	51.157	51.750	50.045	16,842
2025-09-24	52.100	52.400	51.900	52.200	50.481	693
2025-09-23	52.300	52.300	52.000	52.100	50.384	595
2025-09-22	52.400	53.000	51.900	52.400	50.674	1,285
2025-09-19	52.000	52.300	52.000	52.000	50.287	332
2025-09-18	52.400	52.500	51.900	52.300	50.577	66
2025-09-17	53.500	53.500	52.500	52.500	50.771	267
2025-09-16	54.050	54.600	53.800	53.800	52.028	53
2025-09-15	55.250	55.300	54.250	54.250	52.463	2,867
2025-09-12	55.250	55.500	54.900	55.450	53.623	43
2025-09-11	55.300	56.300	55.300	56.000	54.155	284
2025-09-10	54.750	55.800	54.600	55.450	53.623	178,010
2025-09-09	55.150	55.500	54.900	55.250	53.430	1,084
2025-09-08	54.950	55.100	54.600	54.850	53.043	5,055
2025-09-05	54.350	55.200	54.200	54.950	53.140	14
2025-09-04	53.800	54.916	53.600	54.250	52.463	7,595
2025-09-03	54.250	54.500	53.900	54.050	52.270	162
2025-09-02	53.900	54.400	53.500	54.050	52.270	30
2025-09-01	52.400	53.900	52.400	53.700	51.931	8,661
2025-08-29	53.800	53.800	52.200	52.200	50.481	608
2025-08-28	54.850	55.400	51.500	54.250	52.463	1,479
2025-08-27	56.000	56.500	56.000	56.400	54.542	117
2025-08-26	56.000	56.000	55.600	55.650	53.817	49
2025-08-22	56.000	56.300	55.600	56.100	54.252	6
2025-08-21	56.000	56.100	55.300	55.650	53.817	2
2025-08-20	55.500	55.700	55.500	55.550	53.720	221
2025-08-19	54.650	55.300	54.400	55.050	53.237	172

← NewerPage 5 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.