Fielmann AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	39.125	39.250	38.850	38.850	36.835	1,475
2024-11-27	39.500	39.500	38.850	39.075	37.048	13,467
2024-11-26	39.825	39.850	39.450	39.525	37.475	2,045
2024-11-25	40.050	40.250	39.600	40.000	37.925	2,720
2024-11-22	39.775	40.050	39.550	39.675	37.617	1,533
2024-11-21	39.775	39.800	39.450	39.575	37.522	754
2024-11-20	40.300	40.400	39.700	40.000	37.925	435
2024-11-19	40.400	40.400	39.950	40.100	38.020	3,566
2024-11-18	41.075	41.200	40.300	40.350	38.257	622
2024-11-15	40.950	41.025	40.750	41.025	38.897	1,277
2024-11-14	40.750	41.150	40.500	41.125	38.992	667
2024-11-13	40.800	40.990	40.500	40.750	38.636	1,062
2024-11-12	41.625	41.640	40.850	41.075	38.944	2,036
2024-11-11	41.825	42.100	41.650	41.875	39.703	1,181
2024-11-08	42.100	42.100	41.825	41.825	39.656	178
2024-11-07	41.850	42.300	41.850	42.150	39.964	564
2024-11-06	41.825	42.350	41.650	42.250	40.059	1,861
2024-11-05	41.775	42.100	41.600	41.625	39.466	2,952
2024-11-04	42.350	42.500	42.000	42.100	39.916	20,858
2024-11-01	43.625	43.650	41.750	43.175	40.936	165,737
2024-10-31	47.250	47.250	45.550	45.675	43.306	1,868
2024-10-30	47.775	47.900	47.200	47.675	45.202	1,059
2024-10-29	47.950	48.300	47.950	48.050	45.558	17,408
2024-10-28	47.100	47.875	47.100	47.875	45.392	4,905
2024-10-25	46.850	47.050	46.600	46.800	44.372	4,472
2024-10-24	46.950	47.350	46.950	47.075	44.633	650
2024-10-23	47.125	47.300	46.900	47.125	44.681	342
2024-10-22	46.750	47.250	46.750	46.750	44.325	1,617
2024-10-21	47.075	47.200	46.950	47.025	44.586	615
2024-10-18	46.900	47.350	46.900	47.075	44.633	568
2024-10-17	46.900	47.050	46.650	46.750	44.325	299
2024-10-16	46.000	46.850	45.900	46.650	44.230	725
2024-10-15	45.950	46.396	45.950	46.100	43.709	827
2024-10-14	45.675	46.200	45.550	45.675	43.306	556
2024-10-11	45.625	45.900	45.450	45.525	43.164	161
2024-10-10	45.604	45.604	45.400	45.525	43.164	54,420
2024-10-09	45.525	45.750	45.525	45.525	43.164	168
2024-10-08	45.475	45.657	45.400	45.575	43.211	732
2024-10-07	45.575	45.650	45.325	45.325	42.974	640
2024-10-04	45.325	45.750	45.200	45.375	43.021	425
2024-10-03	45.875	45.875	45.550	45.875	43.495	1,064
2024-10-02	46.000	46.000	45.675	45.675	43.306	1,063
2024-10-01	46.550	46.700	45.850	46.250	43.851	503
2024-09-30	46.350	46.600	45.900	46.000	43.614	238
2024-09-27	46.300	46.500	46.300	46.300	43.898	296
2024-09-26	46.150	46.650	45.775	45.775	43.401	995
2024-09-25	45.675	46.000	45.600	45.875	43.495	1,111
2024-09-24	46.050	46.200	45.650	45.875	43.495	137,969
2024-09-23	45.875	46.300	45.550	45.875	43.495	448
2024-09-20	46.600	46.850	45.750	46.250	43.851	1,039
2024-09-19	47.125	47.300	46.767	47.025	44.586	827
2024-09-18	47.075	47.150	46.450	46.600	44.183	3,753
2024-09-17	46.800	47.450	46.800	47.225	44.775	687
2024-09-16	47.150	47.150	46.500	46.850	44.420	1,288
2024-09-13	46.600	47.000	46.550	46.950	44.515	1,935
2024-09-12	46.000	46.450	45.950	46.350	43.946	1,315
2024-09-11	45.300	45.800	45.300	45.675	43.306	1,075
2024-09-10	45.025	45.350	44.900	45.225	42.879	423
2024-09-09	44.050	45.050	43.850	45.025	42.690	1,392
2024-09-06	43.925	44.900	43.900	44.100	41.813	51,278

← NewerPage 9 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.