Fielmann AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	41.475	41.750	41.475	41.575	39.419	516
2025-02-24	41.375	41.750	41.300	41.725	39.561	147
2025-02-21	41.700	42.000	41.700	42.000	39.821	675
2025-02-20	42.150	42.150	41.650	41.775	39.608	90
2025-02-19	42.950	43.050	42.100	42.250	40.059	2,151
2025-02-18	43.025	43.300	42.950	43.025	40.793	301
2025-02-17	43.150	43.150	42.750	42.850	40.627	770
2025-02-14	44.000	44.000	43.175	43.175	40.936	705
2025-02-13	43.375	43.800	43.000	43.625	41.362	156
2025-02-12	43.075	43.550	43.000	43.425	41.173	24,201
2025-02-11	42.900	43.250	42.800	43.025	40.793	199
2025-02-10	43.725	43.850	43.675	43.675	41.410	23
2025-02-07	44.200	44.450	43.675	43.675	41.410	27
2025-02-06	44.150	44.400	44.050	44.150	41.860	428
2025-02-05	43.675	44.000	43.350	43.775	41.504	342
2025-02-04	43.575	43.775	43.550	43.775	41.504	416
2025-02-03	42.900	43.250	42.650	42.900	40.675	290
2025-01-31	43.775	44.000	43.600	43.875	41.599	1,554
2025-01-30	42.900	43.500	42.900	43.125	40.888	624
2025-01-29	42.450	42.800	42.400	42.600	40.390	1,130
2025-01-28	42.000	42.850	41.900	42.550	40.343	10,643
2025-01-27	41.125	42.350	40.950	41.825	39.656	7,507
2025-01-24	41.125	41.250	41.100	41.175	39.039	604
2025-01-23	40.600	41.050	40.500	40.650	38.542	1,369
2025-01-22	40.800	41.000	40.550	40.850	38.731	934
2025-01-21	40.050	40.700	39.900	40.550	38.447	741
2025-01-20	40.350	40.500	39.950	40.500	38.399	4,663
2025-01-17	40.100	40.550	40.100	40.550	38.447	454
2025-01-16	39.250	40.250	39.250	40.000	37.925	1,894
2025-01-15	39.425	39.500	39.050	39.425	37.380	2,698
2025-01-14	40.350	40.500	39.200	39.725	37.664	2,321
2025-01-13	41.325	41.450	40.400	40.450	38.352	1,873
2025-01-10	41.625	41.950	41.350	41.925	39.750	3,874
2025-01-09	41.175	41.700	40.850	41.375	39.229	2,845
2025-01-08	41.925	42.000	41.100	41.525	39.371	4,744
2025-01-07	41.475	42.250	41.300	42.050	39.869	4,113
2025-01-06	41.375	41.950	40.850	41.825	39.656	2,425
2025-01-03	41.875	42.050	41.500	41.725	39.561	6,221
2025-01-02	41.225	41.800	41.100	41.725	39.561	1,751
2024-12-31	41.425	41.425	41.425	41.425	39.276	0
2024-12-30	41.225	41.450	41.150	41.425	39.276	1,228
2024-12-27	41.000	41.600	41.000	41.425	39.276	530
2024-12-24	40.650	40.650	40.650	40.650	38.542	0
2024-12-23	40.750	41.050	40.500	40.650	38.542	1,127
2024-12-20	40.950	41.000	40.800	40.850	38.731	557
2024-12-19	41.950	41.950	41.000	41.325	39.181	4,814
2024-12-18	41.250	41.825	41.250	41.825	39.656	687
2024-12-17	41.325	42.050	41.250	41.425	39.276	59,286
2024-12-16	41.325	41.850	41.325	41.325	39.181	1,718
2024-12-13	41.125	41.350	41.125	41.125	38.992	688
2024-12-12	40.900	41.250	40.700	40.800	38.684	1,024
2024-12-11	40.900	41.050	40.350	40.700	38.589	2,751
2024-12-10	40.250	41.000	40.100	40.750	38.636	133,765
2024-12-09	40.200	40.450	40.150	40.350	38.257	641
2024-12-06	39.800	40.300	39.800	40.250	38.162	1,696
2024-12-05	39.525	39.900	39.500	39.575	37.522	2,860
2024-12-04	39.100	39.700	39.100	39.225	37.190	1,518
2024-12-03	39.375	39.700	38.950	39.275	37.238	546
2024-12-02	39.150	39.800	39.150	39.625	37.570	511
2024-11-29	38.950	39.150	38.800	38.850	36.835	236

← NewerPage 8 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.