Fielmann Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	44.050	44.150	43.550	43.800	40.577	10,844
2024-06-06	43.750	44.050	43.600	43.950	40.716	20,657
2024-06-05	43.900	44.000	43.450	43.750	40.531	16,533
2024-06-04	43.700	44.100	43.600	43.950	40.716	32,417
2024-06-03	44.100	44.250	43.650	44.000	40.762	25,050
2024-05-31	43.450	44.000	43.300	43.900	40.670	52,025
2024-05-30	43.250	43.650	43.150	43.650	40.438	13,883
2024-05-29	43.800	43.950	43.200	43.450	40.253	23,799
2024-05-28	44.200	44.350	43.650	43.800	40.577	38,824
2024-05-27	44.200	44.200	43.650	44.000	40.762	22,915
2024-05-24	44.550	44.650	44.100	44.250	40.994	32,819
2024-05-23	45.850	46.000	44.600	44.850	41.550	35,224
2024-05-22	45.850	46.100	45.550	46.100	42.708	9,982
2024-05-21	46.700	46.750	45.700	45.950	42.569	21,166
2024-05-20	46.450	46.950	46.350	46.700	43.264	9,247
2024-05-17	46.500	46.700	46.350	46.650	43.217	19,356
2024-05-16	46.900	47.250	46.400	46.600	43.171	15,922
2024-05-15	46.450	46.900	46.100	46.850	43.403	24,290
2024-05-14	46.500	46.600	46.150	46.250	42.847	17,541
2024-05-13	47.200	47.200	46.200	46.650	43.217	33,188
2024-05-10	47.750	47.750	46.850	47.000	43.542	21,233
2024-05-09	46.800	47.600	46.800	47.400	43.912	16,010
2024-05-08	47.000	47.350	46.350	46.800	43.356	24,749
2024-05-07	47.850	47.850	46.650	47.000	43.542	34,209
2024-05-06	47.150	47.650	47.000	47.550	44.051	64,920
2024-05-03	46.500	47.350	46.400	47.000	43.542	33,778
2024-05-02	45.100	46.650	45.000	46.350	42.939	71,196
2024-04-30	44.500	45.550	43.000	43.850	40.623	107,488
2024-04-29	43.300	43.450	42.900	43.450	40.253	45,439
2024-04-26	42.500	43.200	42.450	43.100	39.928	34,606
2024-04-25	42.800	42.850	42.000	42.350	39.234	28,133
2024-04-24	42.900	43.100	42.800	43.050	39.882	22,864
2024-04-23	42.350	42.750	42.250	42.650	39.512	27,003
2024-04-22	42.100	42.350	42.000	42.250	39.141	19,331
2024-04-19	41.700	42.000	41.700	42.000	38.909	23,861
2024-04-18	41.850	42.150	41.450	41.950	38.863	23,415
2024-04-17	41.450	41.950	41.300	41.800	38.724	22,566
2024-04-16	41.400	41.700	41.250	41.600	38.539	16,692
2024-04-15	41.600	42.300	41.600	41.700	38.632	18,338
2024-04-12	41.800	42.000	41.550	41.750	38.678	17,507
2024-04-11	41.900	42.150	41.700	41.900	38.817	22,810
2024-04-10	41.500	41.900	41.100	41.600	38.539	34,634
2024-04-09	41.800	42.000	41.550	41.600	38.539	19,512
2024-04-08	42.150	42.400	41.900	41.950	38.863	15,224
2024-04-05	42.050	42.450	41.900	42.250	39.141	22,015
2024-04-04	42.050	42.450	42.000	42.400	39.280	21,517
2024-04-03	42.200	42.200	41.750	42.100	39.002	22,910
2024-04-02	42.250	42.600	42.000	42.350	39.234	24,990
2024-03-28	42.680	42.720	42.340	42.560	39.428	32,053
2024-03-27	42.300	42.860	42.300	42.680	39.539	22,822
2024-03-26	42.340	42.840	42.100	42.320	39.206	25,914
2024-03-25	41.700	42.480	41.680	42.400	39.280	26,079
2024-03-22	42.020	42.080	41.600	41.760	38.687	20,920
2024-03-21	41.940	42.280	41.820	42.140	39.039	22,317
2024-03-20	41.560	42.120	41.560	42.000	38.909	18,990
2024-03-19	42.080	42.240	41.860	41.860	38.780	33,318
2024-03-18	42.260	42.480	41.960	42.220	39.113	29,464
2024-03-15	42.440	42.640	42.240	42.260	39.150	65,549
2024-03-14	42.540	42.720	42.260	42.340	39.224	22,037
2024-03-13	43.000	43.240	42.380	42.600	39.465	31,670

← NewerPage 11 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.