Fielmann Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	48.680	48.840	48.360	48.800	44.537	31,519
2023-06-29	48.940	49.100	48.500	48.600	44.354	34,852
2023-06-28	48.700	49.040	48.300	48.980	44.701	32,361
2023-06-27	48.160	48.740	47.940	48.560	44.318	50,129
2023-06-26	48.500	48.760	48.060	48.060	43.862	34,672
2023-06-23	48.800	48.960	47.940	48.180	43.971	47,029
2023-06-22	49.760	49.760	48.700	48.860	44.592	22,699
2023-06-21	50.350	50.450	49.780	49.900	45.541	23,411
2023-06-20	50.000	50.450	49.660	50.000	45.632	32,669
2023-06-19	50.250	50.450	49.460	50.350	45.952	23,422
2023-06-16	50.150	50.950	50.050	50.500	46.088	51,996
2023-06-15	50.250	50.500	50.000	50.300	45.906	23,825
2023-06-14	50.200	50.450	49.260	50.100	45.723	34,388
2023-06-13	49.420	50.150	48.940	49.900	45.541	33,039
2023-06-12	48.620	49.500	48.500	49.080	44.792	24,423
2023-06-09	49.420	49.660	47.980	48.460	44.227	37,767
2023-06-08	46.280	48.880	45.960	48.400	44.172	39,365
2023-06-07	46.880	46.880	46.120	46.500	42.438	35,424
2023-06-06	46.120	46.600	45.900	46.560	42.493	23,147
2023-06-05	47.020	47.040	46.360	46.400	42.347	39,441
2023-06-02	47.000	47.100	46.660	46.800	42.712	20,819
2023-06-01	46.920	47.140	46.500	46.600	42.529	50,577
2023-05-31	46.860	47.200	46.140	46.800	42.712	105,155
2023-05-30	46.900	47.600	46.820	47.020	42.912	22,773
2023-05-29	47.120	47.300	46.800	46.860	42.766	13,018
2023-05-26	47.000	47.000	46.260	47.000	42.894	24,917
2023-05-25	48.080	48.080	46.660	46.880	42.785	34,763
2023-05-24	48.520	48.620	47.940	48.020	43.825	35,690
2023-05-23	48.620	49.040	48.340	48.700	44.446	28,417
2023-05-22	48.540	48.840	48.040	48.300	44.081	34,519
2023-05-19	48.440	48.900	48.420	48.540	44.300	32,741
2023-05-18	48.680	49.160	47.960	48.200	43.989	27,930
2023-05-17	49.020	49.200	48.700	48.860	44.592	22,533
2023-05-16	48.840	49.180	48.420	49.180	44.884	45,787
2023-05-15	48.240	49.000	48.200	48.960	44.683	32,015
2023-05-12	47.780	48.380	47.540	48.240	44.026	24,930
2023-05-11	47.020	47.640	46.860	47.500	43.351	36,687
2023-05-10	47.240	47.240	46.500	46.900	42.803	34,841
2023-05-09	48.020	48.020	47.140	47.260	43.131	40,405
2023-05-08	47.440	47.520	47.020	47.280	43.150	20,189
2023-05-05	47.800	47.800	47.180	47.460	43.314	31,450
2023-05-04	48.000	48.000	46.700	47.560	43.405	35,619
2023-05-03	47.700	48.280	46.800	48.160	43.953	56,367
2023-05-02	46.880	47.800	46.260	47.540	43.387	59,722
2023-04-28	46.840	48.020	46.740	46.960	42.858	106,631
2023-04-27	44.300	46.920	44.300	46.540	42.474	118,969
2023-04-26	43.100	43.180	42.260	43.140	39.371	38,672
2023-04-25	41.560	43.660	41.400	43.400	39.609	102,228
2023-04-24	40.640	40.640	40.200	40.400	36.871	16,995
2023-04-21	40.420	40.660	40.000	40.340	36.816	29,461
2023-04-20	39.780	40.500	39.700	40.320	36.798	19,758
2023-04-19	39.860	39.980	39.600	39.960	36.469	18,072
2023-04-18	40.180	40.340	39.620	39.820	36.341	23,758
2023-04-17	40.500	40.960	39.860	40.120	36.615	21,578
2023-04-14	39.980	40.400	39.640	40.340	36.816	43,338
2023-04-13	39.520	39.920	39.360	39.900	36.414	15,062
2023-04-12	39.400	39.600	39.320	39.440	35.995	17,705
2023-04-11	39.440	39.560	39.300	39.360	35.922	27,772
2023-04-06	38.840	39.340	38.820	39.260	35.830	24,859
2023-04-05	38.980	39.300	38.500	38.700	35.319	21,871

← NewerPage 15 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.