Fielmann Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	41.400	41.420	40.860	41.320	38.279	25,238
2023-09-21	41.440	41.980	41.420	41.660	38.594	12,894
2023-09-20	41.520	42.080	41.520	41.800	38.724	8,973
2023-09-19	42.100	42.100	41.400	41.600	38.539	25,421
2023-09-18	42.120	42.320	41.740	41.940	38.854	21,196
2023-09-15	43.320	43.320	42.160	42.200	39.095	29,021
2023-09-14	42.480	43.000	41.960	42.660	39.521	17,413
2023-09-13	42.500	42.500	41.980	42.300	39.187	15,995
2023-09-12	42.780	42.840	42.440	42.580	39.447	18,378
2023-09-11	42.860	43.440	42.560	42.920	39.762	22,716
2023-09-08	43.600	43.600	42.800	42.840	39.688	12,631
2023-09-07	43.520	43.520	42.880	43.280	40.095	23,655
2023-09-06	44.180	44.260	43.520	43.560	40.355	10,611
2023-09-05	45.320	45.320	44.200	44.300	41.040	32,209
2023-09-04	47.380	47.380	45.340	45.420	42.078	43,720
2023-09-01	44.100	47.480	43.480	47.080	43.616	102,910
2023-08-31	43.180	43.560	43.080	43.320	40.132	35,669
2023-08-30	43.420	43.640	43.020	43.260	40.077	16,481
2023-08-29	43.920	44.360	43.280	43.380	40.188	43,140
2023-08-28	44.000	44.240	42.940	43.960	40.725	26,674
2023-08-25	44.800	44.860	44.100	44.100	40.855	28,438
2023-08-24	45.740	46.500	44.500	44.800	41.503	31,403
2023-08-23	44.980	45.660	44.900	45.660	42.300	27,567
2023-08-22	45.480	45.480	44.800	45.300	41.967	24,666
2023-08-21	45.200	45.740	45.060	45.120	41.800	20,929
2023-08-18	45.480	45.660	45.060	45.260	41.930	25,132
2023-08-17	45.340	45.820	45.320	45.740	42.374	14,158
2023-08-16	45.380	46.160	45.040	45.860	42.485	35,250
2023-08-15	45.980	45.980	45.100	45.320	41.985	26,234
2023-08-14	45.680	45.960	45.560	45.800	42.430	11,240
2023-08-11	46.000	46.220	45.680	45.960	42.578	19,264
2023-08-10	45.100	45.800	44.860	45.800	42.430	34,262
2023-08-09	44.960	45.340	44.840	44.900	41.596	24,113
2023-08-08	45.380	45.400	44.580	44.860	41.559	24,284
2023-08-07	45.020	45.540	45.020	45.340	42.004	26,848
2023-08-04	45.480	45.880	45.180	45.300	41.967	25,233
2023-08-03	44.920	45.800	44.580	45.500	42.152	28,292
2023-08-02	45.640	45.800	45.000	45.040	41.726	61,630
2023-08-01	46.500	46.580	45.960	46.060	42.671	29,986
2023-07-31	47.200	47.200	46.700	46.740	43.301	17,008
2023-07-28	47.200	47.360	46.940	47.200	43.727	24,510
2023-07-27	47.120	47.680	46.980	47.500	44.005	36,574
2023-07-26	47.900	47.960	47.300	47.440	43.949	26,722
2023-07-25	47.700	47.960	47.500	47.760	44.246	18,967
2023-07-24	47.260	47.820	47.260	47.780	44.264	15,134
2023-07-21	47.480	47.720	47.120	47.600	44.097	19,944
2023-07-20	48.380	48.600	47.600	47.640	44.134	36,295
2023-07-19	49.480	49.480	48.600	48.740	45.153	33,032
2023-07-18	49.420	49.600	49.120	49.440	45.802	15,137
2023-07-17	49.200	49.500	48.140	49.380	45.746	28,093
2023-07-14	50.500	51.100	48.920	49.540	45.895	60,157
2023-07-13	49.400	50.600	48.340	50.450	46.043	78,651
2023-07-12	48.440	49.240	47.940	49.160	44.866	31,255
2023-07-11	48.080	48.560	47.900	48.320	44.099	35,267
2023-07-10	48.440	48.440	47.980	48.040	43.843	14,510
2023-07-07	47.540	48.760	47.540	48.400	44.172	27,232
2023-07-06	46.720	48.140	46.500	47.700	43.533	47,312
2023-07-05	46.000	46.740	45.760	46.620	42.547	26,706
2023-07-04	47.320	47.320	46.520	46.580	42.511	34,955
2023-07-03	48.940	48.940	46.860	47.160	43.040	55,208

← NewerPage 14 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.