Fielmann Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	28.360	29.400	28.100	29.360	26.795	94,879
2022-10-14	29.160	30.380	29.000	29.760	27.160	90,551
2022-10-13	27.800	28.980	27.560	28.960	26.430	81,857
2022-10-12	29.260	29.700	27.560	27.860	25.426	151,303
2022-10-11	29.920	29.980	29.260	29.700	27.106	113,316
2022-10-10	30.780	30.900	30.040	30.040	27.416	93,480
2022-10-07	31.800	31.860	29.500	31.000	28.292	196,077
2022-10-06	33.200	33.560	32.980	33.040	30.154	23,728
2022-10-05	34.080	34.080	32.820	33.020	30.135	42,041
2022-10-04	33.460	34.420	33.460	34.000	31.030	33,060
2022-10-03	33.020	33.400	32.680	33.400	30.482	23,066
2022-09-30	32.140	32.960	32.060	32.960	30.081	29,143
2022-09-29	32.780	32.780	31.660	31.860	29.077	29,475
2022-09-28	32.620	32.780	31.760	32.780	29.916	89,235
2022-09-27	32.780	33.200	32.620	32.860	29.989	27,771
2022-09-26	32.780	33.320	32.620	32.820	29.953	37,945
2022-09-23	33.980	33.980	32.780	33.020	30.135	38,088
2022-09-22	34.000	34.700	33.880	33.920	30.957	52,720
2022-09-21	34.520	34.740	34.380	34.660	31.632	27,949
2022-09-20	35.740	35.740	34.600	34.780	31.742	35,148
2022-09-19	36.100	36.100	35.580	35.580	32.472	36,995
2022-09-16	35.820	36.160	35.220	36.100	32.946	47,593
2022-09-15	36.380	36.380	35.840	35.880	32.746	29,670
2022-09-14	36.360	36.660	35.840	36.120	32.965	38,309
2022-09-13	37.900	38.060	36.520	36.520	33.330	84,879
2022-09-12	38.140	38.380	37.740	37.980	34.662	24,768
2022-09-09	36.840	38.360	36.840	37.900	34.589	52,821
2022-09-08	36.460	37.040	36.140	36.720	33.512	97,130
2022-09-07	35.240	35.520	34.880	35.280	32.198	32,490
2022-09-06	35.580	36.180	35.360	35.520	32.417	33,348
2022-09-05	36.140	36.180	35.700	36.120	32.965	30,998
2022-09-02	36.400	36.700	36.080	36.460	33.275	34,289
2022-09-01	36.760	36.760	36.080	36.380	33.202	27,120
2022-08-31	37.820	38.120	36.920	37.020	33.786	49,924
2022-08-30	36.760	38.080	36.760	37.660	34.370	31,579
2022-08-29	36.620	37.060	36.460	36.660	33.457	38,346
2022-08-26	38.520	38.580	36.760	37.100	33.859	57,846
2022-08-25	38.180	38.720	38.000	38.240	34.899	34,635
2022-08-24	37.820	38.540	37.600	37.920	34.607	31,382
2022-08-23	38.320	38.520	37.980	37.980	34.662	26,242
2022-08-22	39.000	39.140	38.320	38.320	34.972	34,927
2022-08-19	39.920	39.920	39.080	39.200	35.776	14,461
2022-08-18	39.800	39.900	39.500	39.660	36.195	28,469
2022-08-17	40.260	40.320	39.560	39.560	36.104	22,055
2022-08-16	40.140	40.440	39.920	39.980	36.487	30,783
2022-08-15	39.980	40.060	39.580	39.920	36.433	30,707
2022-08-12	40.000	40.360	39.780	39.780	36.305	23,961
2022-08-11	40.420	41.200	39.940	40.060	36.560	52,430
2022-08-10	39.860	40.260	39.240	40.140	36.633	27,360
2022-08-09	40.220	40.500	39.620	39.620	36.159	29,048
2022-08-08	40.100	40.140	39.560	40.000	36.506	30,713
2022-08-05	40.300	40.720	39.700	39.700	36.232	45,831
2022-08-04	39.020	40.180	39.000	40.180	36.670	54,914
2022-08-03	38.820	39.160	38.640	39.140	35.721	24,479
2022-08-02	39.600	39.600	38.500	38.840	35.447	40,398
2022-08-01	39.680	39.760	39.220	39.600	36.141	21,740
2022-07-29	39.500	39.800	39.360	39.460	36.013	24,220
2022-07-28	39.200	39.900	38.860	39.220	35.794	27,447
2022-07-27	39.280	39.280	38.700	39.180	35.757	37,479
2022-07-26	39.200	39.300	38.700	39.000	35.593	57,265

← NewerPage 18 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.