Fielmann Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	40.020	40.100	39.240	39.420	35.976	33,856
2022-07-22	39.940	40.220	39.400	40.060	36.560	23,898
2022-07-21	39.840	40.140	39.420	39.760	36.287	26,565
2022-07-20	40.100	40.380	39.440	39.540	36.086	33,025
2022-07-19	39.320	40.100	38.500	39.880	36.396	65,426
2022-07-18	39.520	39.940	39.040	39.360	35.922	46,253
2022-07-15	39.060	39.460	38.640	39.460	36.013	40,734
2022-07-14	40.520	41.120	40.080	40.420	35.520	49,100
2022-07-13	40.420	41.220	40.200	40.500	35.590	69,016
2022-07-12	40.480	41.000	39.960	40.560	35.643	54,140
2022-07-11	40.500	41.100	40.420	40.860	35.907	50,476
2022-07-08	40.200	41.560	40.000	41.180	36.188	69,213
2022-07-07	39.120	40.760	38.980	40.580	35.661	78,459
2022-07-06	38.500	40.380	38.420	39.100	34.360	169,289
2022-07-05	40.400	40.440	37.160	38.080	33.464	232,503
2022-07-04	47.020	47.300	40.340	40.980	36.012	197,189
2022-07-01	47.320	47.320	46.120	46.600	40.951	35,198
2022-06-30	47.220	47.580	47.040	47.500	41.742	27,740
2022-06-29	47.400	47.620	46.040	47.520	41.759	52,189
2022-06-28	47.680	47.860	46.600	47.240	41.513	41,814
2022-06-27	48.280	49.120	47.600	47.800	42.005	36,268
2022-06-24	47.780	48.500	47.240	48.260	42.410	51,429
2022-06-23	47.620	47.760	47.060	47.460	41.707	20,083
2022-06-22	47.840	48.040	47.100	48.040	42.216	27,555
2022-06-21	49.020	49.020	48.160	48.280	42.427	22,426
2022-06-20	48.200	48.720	48.040	48.720	42.814	16,644
2022-06-17	46.900	48.040	46.900	47.880	42.076	50,440
2022-06-16	47.940	48.080	46.940	47.020	41.320	33,420
2022-06-15	48.100	48.580	47.940	48.260	42.410	22,418
2022-06-14	48.420	48.580	47.780	47.780	41.988	35,368
2022-06-13	48.520	48.520	47.880	48.040	42.216	27,694
2022-06-10	49.800	49.800	48.740	48.800	42.884	21,837
2022-06-09	49.580	50.150	49.340	49.740	43.710	26,564
2022-06-08	49.800	50.150	49.500	49.700	43.675	34,801
2022-06-07	49.740	50.050	49.340	49.960	43.904	27,781
2022-06-06	50.700	50.800	50.050	50.100	44.027	36,826
2022-06-03	50.650	50.900	50.250	50.450	44.334	20,498
2022-06-02	49.740	50.350	49.120	50.100	44.027	22,827
2022-06-01	50.450	50.450	49.380	49.380	43.394	35,835
2022-05-31	51.000	51.100	50.200	50.400	44.290	68,794
2022-05-30	50.250	51.000	50.000	50.750	44.598	48,573
2022-05-27	48.800	49.960	48.620	49.760	43.728	42,084
2022-05-26	47.320	48.620	47.300	48.620	42.726	18,328
2022-05-25	46.720	47.600	46.000	47.340	41.601	67,122
2022-05-24	47.140	47.540	46.620	46.760	41.091	33,446
2022-05-23	47.620	47.680	47.040	47.160	41.443	40,413
2022-05-20	46.960	47.380	46.600	47.080	41.373	25,460
2022-05-19	47.080	47.080	45.300	46.560	40.916	55,094
2022-05-18	48.580	48.580	47.200	47.300	41.566	24,844
2022-05-17	48.140	48.620	47.880	48.380	42.515	29,085
2022-05-16	48.300	48.300	47.120	47.880	42.076	42,781
2022-05-13	47.000	48.100	46.920	48.100	42.269	31,998
2022-05-12	46.460	46.740	45.180	46.640	40.986	80,761
2022-05-11	48.000	48.140	46.620	46.940	41.250	73,428
2022-05-10	47.840	48.140	47.600	47.900	42.093	46,308
2022-05-09	47.980	48.160	47.600	47.680	41.900	36,844
2022-05-06	48.000	48.020	46.980	47.820	42.023	70,122
2022-05-05	50.000	50.650	47.980	48.080	42.251	64,936
2022-05-04	48.500	49.880	48.500	49.440	43.447	48,169
2022-05-03	48.180	49.080	47.840	48.820	42.902	73,322

← NewerPage 19 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.