Fielmann Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	48.360	49.320	48.100	49.200	45.580	51,830
2023-12-14	48.640	49.640	48.340	48.380	44.820	49,555
2023-12-13	47.360	48.360	47.360	47.660	44.153	21,664
2023-12-12	47.580	48.020	47.160	47.360	43.875	21,891
2023-12-11	46.580	47.580	46.580	47.580	44.079	24,029
2023-12-08	46.320	47.100	46.320	46.800	43.356	9,843
2023-12-07	46.540	46.540	45.900	46.300	42.893	25,781
2023-12-06	46.540	46.900	45.800	46.540	43.115	23,342
2023-12-05	46.100	46.720	46.000	46.560	43.134	17,710
2023-12-04	47.020	47.200	46.260	46.440	43.023	25,805
2023-12-01	48.520	48.560	46.640	46.880	43.430	27,827
2023-11-30	48.340	48.880	47.880	48.340	44.783	57,853
2023-11-29	47.360	48.380	47.360	48.000	44.468	25,756
2023-11-28	47.020	47.580	46.960	47.560	44.060	12,397
2023-11-27	46.940	47.500	46.700	47.280	43.801	37,429
2023-11-24	46.980	47.060	46.500	46.940	43.486	14,016
2023-11-23	46.860	47.360	46.700	47.180	43.708	14,649
2023-11-22	46.920	47.340	46.640	47.200	43.727	32,514
2023-11-21	46.100	46.720	46.100	46.580	43.152	25,302
2023-11-20	46.140	46.460	45.600	46.100	42.708	28,544
2023-11-17	46.000	46.580	45.780	45.960	42.578	13,681
2023-11-16	46.260	46.420	45.760	45.800	42.430	40,948
2023-11-15	44.700	46.120	44.560	46.080	42.689	60,427
2023-11-14	43.760	44.660	43.500	44.560	41.281	30,592
2023-11-13	43.340	44.000	43.200	43.660	40.447	23,441
2023-11-10	42.720	43.620	42.260	43.400	40.206	33,982
2023-11-09	41.360	43.460	40.440	42.860	39.706	52,642
2023-11-08	41.780	41.780	39.500	39.840	36.908	108,814
2023-11-07	40.900	41.560	40.620	41.500	38.446	17,930
2023-11-06	41.000	41.500	40.720	40.900	37.890	19,297
2023-11-03	40.100	41.380	40.100	41.160	38.131	13,677
2023-11-02	39.840	40.660	39.840	40.400	37.427	20,044
2023-11-01	40.780	40.780	39.820	40.100	37.149	15,312
2023-10-31	40.300	40.920	40.220	40.620	37.631	22,462
2023-10-30	40.600	40.880	39.680	40.380	37.409	27,936
2023-10-27	40.800	41.000	40.000	40.600	37.612	48,346
2023-10-26	41.200	42.340	40.840	40.900	37.890	39,180
2023-10-25	41.980	41.980	40.700	40.900	37.890	24,551
2023-10-24	41.560	42.180	41.500	41.740	38.669	22,938
2023-10-23	42.120	42.440	40.820	41.400	38.354	30,410
2023-10-20	42.580	42.580	42.140	42.220	39.113	23,719
2023-10-19	41.900	42.500	41.900	42.280	39.169	20,908
2023-10-18	42.320	42.440	42.000	42.200	39.095	43,118
2023-10-17	41.500	42.280	41.500	42.100	39.002	24,667
2023-10-16	41.120	41.640	41.060	41.620	38.557	14,824
2023-10-13	42.280	42.280	41.400	41.400	38.354	14,160
2023-10-12	41.820	42.380	41.820	42.220	39.113	19,731
2023-10-11	41.720	41.940	41.540	41.600	38.539	25,961
2023-10-10	41.560	42.080	41.300	41.820	38.743	18,502
2023-10-09	42.020	42.020	41.280	41.440	38.391	14,361
2023-10-06	40.800	41.900	40.800	41.800	38.724	21,904
2023-10-05	41.080	41.460	40.940	41.080	38.057	15,484
2023-10-04	41.380	41.380	40.440	40.780	37.779	17,514
2023-10-03	41.340	41.800	41.320	41.680	38.613	17,253
2023-10-02	41.180	41.820	41.060	41.440	38.391	22,814
2023-09-29	41.140	41.840	40.600	40.880	37.872	36,186
2023-09-28	40.200	40.340	40.040	40.260	37.297	18,002
2023-09-27	40.200	40.400	40.000	40.240	37.279	18,265
2023-09-26	40.540	40.760	40.060	40.140	37.186	35,521
2023-09-25	40.960	41.340	40.400	40.660	37.668	12,072

← NewerPage 13 of 22 · 1,279 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.