Fielmann Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	42.100	45.000	42.100	44.150	41.849	68,344
2024-08-29	42.150	42.200	41.750	42.000	39.811	47,080
2024-08-28	42.150	42.300	41.900	42.050	39.859	30,051
2024-08-27	41.950	42.250	41.850	41.900	39.716	23,696
2024-08-26	41.850	42.250	41.550	42.000	39.811	8,937
2024-08-23	41.850	42.200	41.500	41.850	39.669	25,926
2024-08-22	41.150	41.950	41.150	41.800	39.622	32,166
2024-08-21	40.750	41.450	40.550	41.400	39.242	31,778
2024-08-20	41.100	41.250	40.700	40.700	38.579	14,700
2024-08-19	41.000	41.400	40.950	41.100	38.958	19,422
2024-08-16	41.000	41.200	40.750	41.000	38.863	19,340
2024-08-15	40.400	41.200	40.200	41.000	38.863	12,899
2024-08-14	40.150	40.550	40.050	40.350	38.247	10,434
2024-08-13	40.350	40.500	39.950	40.350	38.247	13,357
2024-08-12	40.300	40.400	39.750	40.100	38.010	16,976
2024-08-09	39.800	40.300	39.400	40.100	38.010	22,443
2024-08-08	40.400	40.400	39.800	39.950	37.868	14,213
2024-08-07	40.300	40.650	40.000	40.600	38.484	25,483
2024-08-06	40.350	40.450	39.650	40.200	38.105	30,225
2024-08-05	40.000	40.600	39.700	40.450	38.342	44,855
2024-08-02	41.300	41.300	40.700	40.900	38.768	31,154
2024-08-01	41.750	41.850	41.300	41.550	39.385	21,031
2024-07-31	41.800	42.200	41.550	41.850	39.669	20,751
2024-07-30	41.300	42.050	41.300	41.950	39.764	23,353
2024-07-29	42.000	42.250	41.250	41.600	39.432	22,471
2024-07-26	41.550	42.250	41.450	42.000	39.811	19,335
2024-07-25	41.550	41.800	41.300	41.750	39.574	35,086
2024-07-24	42.000	42.100	41.650	41.800	39.622	16,173
2024-07-23	42.300	42.300	41.750	41.750	39.574	20,905
2024-07-22	42.300	42.400	42.000	42.250	40.048	22,640
2024-07-19	42.350	42.400	42.000	42.100	39.906	41,729
2024-07-18	42.900	42.950	41.900	42.300	40.096	45,851
2024-07-17	42.500	42.900	41.950	42.750	40.522	54,466
2024-07-16	42.650	42.650	42.100	42.450	40.238	36,744
2024-07-15	43.200	43.950	42.350	42.950	40.712	54,572
2024-07-12	43.500	43.900	42.800	42.800	40.569	61,291
2024-07-11	42.400	44.150	42.400	44.150	40.901	94,737
2024-07-10	42.000	42.000	41.350	41.650	38.585	29,861
2024-07-09	42.200	42.350	41.550	41.800	38.724	36,328
2024-07-08	42.500	42.800	42.150	42.350	39.234	39,778
2024-07-05	42.550	43.050	42.400	42.400	39.280	31,262
2024-07-04	42.700	42.700	42.200	42.400	39.280	21,357
2024-07-03	42.500	42.900	42.400	42.650	39.512	45,350
2024-07-02	43.700	43.950	42.200	42.400	39.280	32,694
2024-07-01	43.100	44.650	43.100	43.850	40.623	53,692
2024-06-28	43.450	43.500	42.750	42.900	39.743	24,884
2024-06-27	43.500	43.850	43.250	43.600	40.392	14,975
2024-06-26	43.850	44.100	42.850	43.500	40.299	26,006
2024-06-25	43.550	43.950	43.100	43.900	40.670	20,932
2024-06-24	43.400	43.700	42.650	43.300	40.114	27,840
2024-06-21	43.750	43.750	43.100	43.150	39.975	29,400
2024-06-20	43.450	43.450	42.800	43.450	40.253	24,498
2024-06-19	43.350	43.850	43.050	43.250	40.067	22,834
2024-06-18	43.700	43.700	43.100	43.350	40.160	11,034
2024-06-17	42.900	43.650	42.650	43.400	40.206	20,896
2024-06-14	42.600	42.850	42.350	42.850	39.697	38,868
2024-06-13	43.550	43.700	42.650	42.650	39.512	25,061
2024-06-12	43.750	43.750	43.350	43.700	40.484	21,892
2024-06-11	44.000	44.000	43.350	43.550	40.345	20,057
2024-06-10	44.050	44.050	43.350	43.800	40.577	16,475

← NewerPage 10 of 22 · 1,275 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
2020-07-10	1.9500 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.