Fielmann AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	55.650	55.700	54.400	54.950	52.100	301
2025-05-22	56.700	57.000	55.800	56.100	53.190	705
2025-05-21	55.700	57.200	55.700	57.200	54.233	131
2025-05-20	56.000	56.000	55.600	55.750	52.858	33
2025-05-19	56.100	56.400	55.600	55.850	52.953	120
2025-05-16	55.850	56.300	55.800	56.000	53.095	827
2025-05-15	55.750	56.100	55.500	55.850	52.953	289
2025-05-14	54.750	55.350	54.600	55.350	52.479	114,026
2025-05-13	53.900	55.100	53.600	54.950	52.100	218
2025-05-12	54.150	54.561	53.600	54.050	51.246	37,311
2025-05-09	53.100	53.500	52.900	53.500	50.725	0
2025-05-08	54.050	54.400	52.900	53.100	50.346	63
2025-05-07	53.900	54.200	53.200	53.800	51.009	281
2025-05-06	54.650	54.800	53.000	53.700	50.915	8,760
2025-05-02	49.775	52.800	49.750	52.200	49.492	180
2025-05-01	49.800	49.800	49.800	49.800	47.217	0
2025-04-30	46.150	50.100	46.150	49.800	47.217	25,856
2025-04-29	43.775	43.775	43.775	43.775	41.504	0
2025-04-28	43.925	44.050	43.050	43.175	40.936	63
2025-04-25	44.100	44.100	43.900	44.100	41.813	1
2025-04-24	44.144	44.144	43.875	43.875	41.599	29,400
2025-04-23	43.600	44.350	43.600	44.350	42.050	0
2025-04-22	43.375	43.450	43.150	43.425	41.173	270
2025-04-17	43.475	43.550	43.475	43.475	41.220	94
2025-04-16	43.275	43.450	43.100	43.275	41.030	200
2025-04-15	42.850	43.100	42.850	42.850	40.627	70
2025-04-14	42.700	42.700	42.550	42.650	40.438	3
2025-04-11	41.700	42.000	41.700	42.000	39.821	105
2025-04-10	41.600	41.600	41.150	41.225	39.087	12,144
2025-04-09	40.050	40.483	40.000	40.400	38.304	9,024
2025-04-08	39.925	40.350	39.800	40.350	38.257	1
2025-04-07	38.900	39.925	38.300	39.925	37.854	582
2025-04-04	41.650	41.650	40.507	40.650	38.542	398
2025-04-03	41.575	42.200	41.500	42.050	39.869	48
2025-04-02	42.300	42.850	42.100	42.750	40.533	132
2025-04-01	42.100	42.650	42.100	42.650	40.438	295
2025-03-31	42.600	42.750	41.825	41.825	39.656	616
2025-03-28	43.075	43.400	42.800	43.075	40.841	331
2025-03-27	43.175	43.350	43.000	43.175	40.936	147
2025-03-26	43.850	43.850	43.400	43.675	41.410	403
2025-03-25	43.525	44.100	43.200	44.100	41.813	457
2025-03-24	44.050	44.050	43.300	43.625	41.362	818
2025-03-21	44.350	44.350	43.525	43.525	41.267	1,273
2025-03-20	44.900	45.000	44.400	44.950	42.618	3,161
2025-03-19	44.500	44.850	44.500	44.650	42.334	1,141
2025-03-18	44.350	44.450	43.950	44.300	42.002	1,418
2025-03-17	43.875	44.350	43.600	43.875	41.599	33,355
2025-03-14	43.875	44.200	43.750	43.775	41.504	1,228
2025-03-13	43.600	44.050	43.600	43.875	41.599	943
2025-03-12	44.150	44.450	43.850	44.100	41.813	821
2025-03-11	45.925	46.100	44.300	44.350	42.050	1,330
2025-03-10	46.250	46.400	45.300	45.625	43.258	495
2025-03-07	46.100	46.500	45.500	46.500	44.088	1,478
2025-03-06	45.575	46.050	45.150	45.525	43.164	1,293
2025-03-05	44.650	45.656	44.450	45.425	43.069	11,866
2025-03-04	42.800	46.100	42.700	44.250	41.955	13,451
2025-03-03	41.300	42.000	41.300	41.575	39.419	2,291
2025-02-28	41.075	41.300	40.850	41.175	39.039	23,349
2025-02-27	41.425	41.550	41.200	41.375	39.229	291
2025-02-26	41.550	41.800	41.550	41.775	39.608	367

← NewerPage 7 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.