Fielmann AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	55.200	55.200	54.800	55.150	53.333	250
2025-08-15	55.200	55.200	54.900	55.050	53.237	257
2025-08-14	54.950	55.200	54.650	54.650	52.850	2
2025-08-13	55.350	56.100	55.150	55.150	53.333	523
2025-08-12	55.350	55.600	54.700	54.850	53.043	3,367
2025-08-11	55.750	55.800	55.300	55.750	53.914	13
2025-08-08	55.650	56.000	55.600	56.000	54.155	107
2025-08-07	56.400	56.600	56.400	56.600	54.736	22
2025-08-06	55.850	56.000	55.100	55.150	53.333	123
2025-08-05	56.100	56.200	55.550	55.550	53.720	105
2025-08-04	55.600	56.400	55.600	55.650	53.817	51
2025-08-01	55.300	56.200	55.300	56.100	54.252	260
2025-07-31	55.750	55.800	55.300	55.450	53.623	934
2025-07-30	56.100	56.200	55.400	55.750	53.914	0
2025-07-29	55.350	56.100	55.300	55.850	54.010	2
2025-07-28	57.000	57.000	55.000	55.150	53.333	336
2025-07-25	56.700	56.700	56.400	56.400	54.542	7,638
2025-07-24	56.600	56.600	56.400	56.400	54.542	9,682
2025-07-23	56.300	56.600	56.100	56.100	54.252	403
2025-07-22	56.700	56.900	55.800	55.850	54.010	300
2025-07-21	57.200	57.400	56.500	57.000	55.122	670
2025-07-18	57.600	57.800	57.300	57.500	55.606	313
2025-07-17	57.400	57.700	57.100	57.300	55.413	2
2025-07-16	57.300	57.800	57.300	57.400	55.509	13
2025-07-15	58.400	58.400	57.200	57.200	55.316	49
2025-07-14	57.800	58.300	57.600	57.700	55.799	203
2025-07-11	57.600	58.600	57.400	58.250	56.331	178,090
2025-07-10	57.600	58.750	57.600	58.750	55.703	91
2025-07-09	57.000	57.700	56.800	57.300	54.328	2,858
2025-07-08	57.100	57.100	56.700	57.100	54.138	7
2025-07-07	57.000	57.300	56.600	57.100	54.138	32
2025-07-04	56.900	57.300	56.800	56.900	53.949	340
2025-07-03	56.700	57.100	56.600	56.900	53.949	202,248
2025-07-02	56.700	57.600	56.700	57.300	54.328	3,533
2025-07-01	56.600	57.000	55.800	56.300	53.380	143
2025-06-30	54.400	56.900	54.400	56.900	53.949	105
2025-06-27	53.900	54.100	53.600	53.700	50.915	11
2025-06-26	53.500	53.900	53.400	53.700	50.915	1,185
2025-06-25	53.500	53.500	53.300	53.300	50.535	30
2025-06-24	52.700	53.400	52.400	53.400	50.630	208
2025-06-23	52.100	52.500	52.000	52.200	49.492	672
2025-06-20	52.000	52.200	51.500	52.000	49.303	0
2025-06-19	52.700	52.700	51.750	51.750	49.066	27
2025-06-18	53.300	53.600	52.800	52.900	50.156	277
2025-06-17	53.500	53.500	53.200	53.500	50.725	86,036
2025-06-16	53.800	54.000	53.300	53.700	50.915	156
2025-06-13	53.500	53.700	53.200	53.500	50.725	45
2025-06-12	54.300	54.300	54.000	54.250	51.436	1
2025-06-11	54.550	54.800	54.150	54.150	51.341	7
2025-06-10	55.250	55.300	54.500	54.650	51.815	208
2025-06-09	55.550	55.800	55.300	55.650	52.763	2
2025-06-06	55.850	56.100	55.050	55.050	52.195	76
2025-06-05	56.200	56.400	56.100	56.300	53.380	3,876
2025-06-04	56.500	56.700	56.300	56.300	53.380	8
2025-06-03	56.700	56.700	56.000	56.200	53.285	10
2025-06-02	55.600	57.100	55.600	57.100	54.138	359
2025-05-30	56.000	56.200	55.850	55.850	52.953	0
2025-05-29	56.000	56.000	55.800	56.000	53.095	4
2025-05-28	56.100	56.300	55.800	56.000	53.095	7,812
2025-05-27	55.900	56.100	55.900	56.100	53.190	0

← NewerPage 6 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.