Fielmann Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	41.860	43.040	41.660	42.760	39.614	58,700
2024-03-11	41.200	41.940	41.080	41.800	38.724	36,604
2024-03-08	41.200	41.380	40.920	41.300	38.261	36,535
2024-03-07	41.160	41.400	40.800	41.300	38.261	73,529
2024-03-06	41.720	42.000	41.340	41.460	38.409	40,798
2024-03-05	41.920	42.040	41.480	42.020	38.928	29,433
2024-03-04	42.100	42.480	41.980	42.220	39.113	36,350
2024-03-01	43.880	43.960	42.080	42.220	39.113	68,158
2024-02-29	44.200	45.100	43.520	43.780	40.558	88,592
2024-02-28	43.420	44.100	43.400	44.100	40.855	42,377
2024-02-27	43.980	43.980	43.320	43.500	40.299	22,495
2024-02-26	43.740	43.940	43.540	43.660	40.447	19,819
2024-02-23	44.060	44.060	43.700	43.800	40.577	27,036
2024-02-22	44.060	44.320	43.400	44.200	40.948	17,453
2024-02-21	43.380	44.200	43.300	43.760	40.540	43,671
2024-02-20	43.940	44.020	43.320	43.640	40.429	32,840
2024-02-19	43.980	44.320	43.580	44.260	41.003	16,987
2024-02-16	43.500	44.800	43.480	44.260	41.003	44,864
2024-02-15	44.600	44.640	43.380	43.520	40.318	24,511
2024-02-14	44.200	44.660	43.980	44.500	41.225	23,460
2024-02-13	44.940	44.940	43.100	43.880	40.651	31,841
2024-02-12	44.180	44.660	44.160	44.660	41.374	22,527
2024-02-09	44.800	44.840	43.780	44.000	40.762	24,756
2024-02-08	45.440	45.500	44.360	44.620	41.337	40,627
2024-02-07	44.940	45.620	44.940	45.300	41.967	32,608
2024-02-06	45.100	45.540	45.020	45.080	41.763	20,424
2024-02-05	45.200	45.740	44.980	45.120	41.800	28,858
2024-02-02	46.160	46.160	44.920	45.440	42.096	33,079
2024-02-01	48.500	48.500	45.520	45.880	42.504	49,505
2024-01-31	48.020	48.480	48.020	48.320	44.764	42,640
2024-01-30	48.180	48.760	48.180	48.180	44.635	13,956
2024-01-29	47.820	48.080	47.500	48.080	44.542	9,863
2024-01-26	47.340	48.000	46.880	47.820	44.301	22,430
2024-01-25	47.100	47.400	47.020	47.160	43.690	13,498
2024-01-24	47.440	47.600	47.140	47.280	43.801	19,593
2024-01-23	48.160	48.580	47.160	47.160	43.690	37,015
2024-01-22	48.240	48.620	47.840	48.500	44.931	32,855
2024-01-19	48.140	48.420	47.800	47.900	44.375	39,008
2024-01-18	47.140	48.200	47.140	47.980	44.449	66,664
2024-01-17	47.500	47.600	46.580	47.320	43.838	35,421
2024-01-16	47.980	48.160	47.480	47.880	44.357	23,324
2024-01-15	48.040	48.640	48.000	48.340	44.783	16,676
2024-01-12	47.060	48.540	47.060	48.260	44.709	17,229
2024-01-11	47.380	47.940	47.180	47.280	43.801	20,291
2024-01-10	47.900	47.900	47.040	47.400	43.912	12,598
2024-01-09	47.900	48.240	47.040	48.100	44.561	31,005
2024-01-08	46.860	47.700	46.200	47.580	44.079	19,574
2024-01-05	46.400	46.900	46.240	46.640	43.208	17,157
2024-01-04	46.620	47.220	46.400	46.740	43.301	17,543
2024-01-03	47.560	47.560	46.380	46.640	43.208	48,054
2024-01-02	48.940	48.940	47.320	47.560	44.060	23,240
2023-12-29	48.780	48.900	48.640	48.640	45.061	6,110
2023-12-28	48.760	48.960	48.500	48.840	45.246	16,588
2023-12-27	48.120	48.860	48.020	48.660	45.079	23,306
2023-12-22	48.520	48.700	48.040	48.080	44.542	24,459
2023-12-21	48.820	49.100	48.420	48.420	44.857	19,221
2023-12-20	48.900	49.200	48.320	49.120	45.505	29,751
2023-12-19	49.320	50.400	48.940	48.940	45.339	60,597
2023-12-18	48.960	49.460	48.420	49.340	45.709	41,587
2023-12-15	48.360	49.320	48.100	49.200	45.580	51,830

← NewerPage 12 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.