Fielmann Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	38.520	39.400	38.500	39.240	35.812	35,242
2023-04-03	38.120	38.600	38.120	38.400	35.045	22,506
2023-03-31	38.360	38.640	38.240	38.380	35.027	25,001
2023-03-30	38.560	38.800	37.860	38.180	34.845	28,448
2023-03-29	37.680	38.380	37.680	38.380	35.027	22,665
2023-03-28	37.900	38.080	37.320	37.640	34.352	22,741
2023-03-27	38.500	38.640	37.980	38.060	34.735	24,721
2023-03-24	38.380	38.480	38.060	38.160	34.826	25,985
2023-03-23	37.880	38.420	37.760	38.420	35.064	21,919
2023-03-22	38.420	38.420	37.620	37.960	34.644	27,123
2023-03-21	38.660	38.940	38.160	38.420	35.064	29,890
2023-03-20	38.100	38.800	37.580	38.560	35.192	38,677
2023-03-17	39.860	39.920	38.320	38.560	35.192	62,653
2023-03-16	39.280	39.880	38.940	39.660	36.195	85,542
2023-03-15	39.000	39.400	37.760	38.880	35.484	101,353
2023-03-14	37.500	37.820	36.940	37.720	34.425	49,733
2023-03-13	37.420	37.460	36.360	37.280	34.023	48,891
2023-03-10	37.560	37.640	37.060	37.480	34.206	50,323
2023-03-09	38.000	38.280	37.700	38.100	34.772	46,305
2023-03-08	37.300	37.780	37.180	37.680	34.388	47,561
2023-03-07	36.840	38.200	36.680	37.560	34.279	123,723
2023-03-06	36.800	37.200	36.360	36.700	33.494	97,246
2023-03-03	36.080	36.900	36.080	36.760	33.549	77,701
2023-03-02	34.880	36.160	34.580	36.060	32.910	67,795
2023-03-01	34.020	35.560	34.020	35.020	31.961	133,948
2023-02-28	33.500	33.640	32.980	33.620	30.683	70,967
2023-02-27	33.220	33.880	33.200	33.680	30.738	40,345
2023-02-24	33.020	33.560	32.840	33.120	30.227	71,667
2023-02-23	32.900	33.360	32.120	33.000	30.117	158,934
2023-02-22	33.800	34.100	33.720	34.020	31.048	76,922
2023-02-21	33.960	34.200	33.560	34.040	31.066	45,886
2023-02-20	34.420	34.420	33.600	33.820	30.866	30,023
2023-02-17	34.100	34.500	33.820	34.240	31.249	56,501
2023-02-16	34.340	34.620	34.080	34.300	31.304	57,861
2023-02-15	34.020	34.240	33.520	34.180	31.194	25,842
2023-02-14	33.880	34.120	33.720	33.920	30.957	36,737
2023-02-13	33.400	33.820	33.300	33.700	30.756	33,246
2023-02-10	34.600	34.600	33.160	33.320	30.409	75,170
2023-02-09	34.740	35.140	34.640	34.840	31.796	51,723
2023-02-08	35.200	35.600	34.560	34.660	31.632	43,053
2023-02-07	35.240	35.400	34.880	35.060	31.997	31,171
2023-02-06	35.160	35.540	34.840	35.500	32.399	51,180
2023-02-03	35.140	35.540	34.820	35.440	32.344	95,487
2023-02-02	34.620	35.500	34.420	35.400	32.308	184,305
2023-02-01	34.720	34.760	34.260	34.420	31.413	75,860
2023-01-31	34.680	34.980	34.400	34.580	31.559	48,894
2023-01-30	35.160	35.200	34.620	34.820	31.778	30,981
2023-01-27	35.480	35.540	34.860	35.280	32.198	74,043
2023-01-26	35.660	35.800	35.420	35.480	32.381	15,103
2023-01-25	35.240	35.540	34.840	35.380	32.289	26,437
2023-01-24	35.740	35.900	34.860	35.220	32.143	50,808
2023-01-23	36.400	36.400	35.640	35.800	32.673	34,531
2023-01-20	35.980	36.560	35.860	36.360	33.184	85,800
2023-01-19	36.660	36.660	35.900	35.920	32.782	33,730
2023-01-18	37.020	37.360	36.820	37.040	33.804	46,463
2023-01-17	37.100	37.460	36.540	37.060	33.823	17,095
2023-01-16	36.560	37.160	36.340	37.160	33.914	35,017
2023-01-13	36.640	36.920	36.260	36.380	33.202	28,121
2023-01-12	36.200	36.660	36.080	36.460	33.275	28,841
2023-01-11	36.420	36.820	36.080	36.100	32.946	24,422

← NewerPage 16 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.