Fielmann Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	36.320	36.580	35.880	36.580	33.384	31,744
2023-01-09	36.600	36.620	35.960	36.400	33.220	24,683
2023-01-06	37.240	37.240	36.300	36.520	33.330	23,315
2023-01-05	37.520	37.640	36.920	37.000	33.768	32,959
2023-01-04	37.360	37.800	37.300	37.600	34.315	26,012
2023-01-03	36.480	37.560	36.480	37.020	33.786	57,901
2023-01-02	37.200	37.200	36.180	36.560	33.366	14,082
2022-12-30	36.580	37.180	36.380	37.020	33.786	21,364
2022-12-29	36.280	36.740	35.740	36.740	33.531	28,837
2022-12-28	36.000	36.220	35.840	36.180	33.019	14,657
2022-12-27	36.020	36.180	35.680	35.940	32.800	10,705
2022-12-23	35.820	35.920	35.420	35.760	32.636	12,952
2022-12-22	36.000	36.520	35.600	35.660	32.545	40,205
2022-12-21	35.620	36.300	35.200	35.900	32.764	49,484
2022-12-20	34.420	36.000	34.420	35.440	32.344	70,955
2022-12-19	34.000	34.900	34.000	34.780	31.742	53,954
2022-12-16	33.900	34.060	33.580	33.780	30.829	26,220
2022-12-15	34.820	35.140	33.960	33.960	30.993	27,940
2022-12-14	35.000	35.140	34.480	35.060	31.997	14,032
2022-12-13	34.920	35.820	34.380	35.060	31.997	38,399
2022-12-12	34.680	34.900	34.180	34.720	31.687	28,904
2022-12-09	34.780	35.160	34.480	34.860	31.815	26,049
2022-12-08	34.580	35.080	34.340	34.460	31.450	25,480
2022-12-07	34.620	35.080	34.560	34.820	31.778	33,987
2022-12-06	36.300	36.300	34.780	34.780	31.742	26,733
2022-12-05	35.960	36.480	35.660	36.260	33.092	37,728
2022-12-02	35.320	36.020	35.220	35.920	32.782	37,303
2022-12-01	35.280	35.900	35.060	35.400	32.308	28,312
2022-11-30	34.900	35.120	34.540	34.800	31.760	56,382
2022-11-29	35.220	35.340	34.740	34.740	31.705	24,019
2022-11-28	35.200	35.360	34.680	35.120	32.052	34,145
2022-11-25	37.380	37.380	35.260	35.260	32.180	107,395
2022-11-24	37.620	38.100	37.220	37.640	34.352	68,819
2022-11-23	37.680	37.700	36.820	37.700	34.407	40,595
2022-11-22	37.460	38.200	37.360	37.440	34.169	27,136
2022-11-21	38.120	38.240	37.160	37.860	34.553	35,021
2022-11-18	36.720	38.320	36.620	38.320	34.972	63,908
2022-11-17	37.340	37.480	36.760	36.840	33.622	37,877
2022-11-16	38.280	38.280	36.920	37.120	33.877	79,826
2022-11-15	37.960	38.800	37.860	38.640	35.265	51,626
2022-11-14	38.220	38.520	37.340	38.140	34.808	59,386
2022-11-11	35.980	38.000	35.900	37.920	34.607	96,627
2022-11-10	33.200	35.840	33.040	35.540	32.435	62,652
2022-11-09	33.740	34.720	33.660	34.640	31.614	53,605
2022-11-08	33.300	34.140	32.700	34.000	31.030	44,584
2022-11-07	32.500	33.700	32.320	33.300	30.391	40,624
2022-11-04	31.560	32.800	31.560	32.740	29.880	68,788
2022-11-03	30.100	31.620	29.980	31.500	28.748	95,732
2022-11-02	32.860	32.860	29.160	32.100	29.296	243,515
2022-11-01	32.400	33.040	32.400	32.720	29.862	36,391
2022-10-31	32.040	32.660	31.940	32.260	29.442	46,774
2022-10-28	32.240	32.320	31.900	32.080	29.278	46,922
2022-10-27	32.600	32.800	32.260	32.480	29.643	45,441
2022-10-26	31.580	32.680	31.520	32.620	29.770	41,029
2022-10-25	30.680	31.780	30.680	31.620	28.858	48,239
2022-10-24	29.740	30.460	29.640	30.440	27.781	66,819
2022-10-21	29.600	29.940	29.260	29.520	26.941	44,648
2022-10-20	29.500	29.900	29.240	29.900	27.288	56,342
2022-10-19	30.100	30.260	29.560	29.720	27.124	26,086
2022-10-18	29.700	30.360	29.600	29.980	27.361	71,535

← NewerPage 17 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.