Fielmann Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	39.000	39.550	38.950	39.400	39.400	53,226
2026-07-23	39.250	39.650	38.750	39.200	39.200	133,854
2026-07-22	39.650	39.700	39.150	39.200	39.200	57,571
2026-07-21	40.000	40.000	39.450	39.600	39.600	50,154
2026-07-20	39.500	40.400	39.350	40.050	40.050	49,603
2026-07-17	40.400	40.550	39.700	39.750	39.750	72,020
2026-07-16	39.350	40.400	39.200	40.200	40.200	82,199
2026-07-15	39.400	39.600	38.750	39.450	39.450	194,280
2026-07-14	40.000	40.200	39.300	39.450	39.450	106,154
2026-07-13	40.600	40.850	40.350	40.400	40.400	74,493
2026-07-10	41.000	41.150	40.000	40.750	40.750	213,054
2026-07-09	42.700	43.300	42.000	42.200	40.800	77,382
2026-07-08	43.300	43.550	42.600	42.600	41.187	77,742
2026-07-07	44.150	44.550	43.650	43.700	42.250	45,799
2026-07-06	44.000	44.350	43.450	43.750	42.299	32,678
2026-07-03	44.000	44.200	43.550	43.900	42.444	48,059
2026-07-02	43.250	43.900	43.250	43.850	42.395	43,881
2026-07-01	43.100	43.650	42.950	43.250	41.815	35,052
2026-06-30	43.250	43.750	42.600	42.800	41.380	42,419
2026-06-29	43.750	43.750	43.150	43.300	41.864	47,563
2026-06-26	43.000	43.900	43.000	43.600	42.154	34,334
2026-06-25	43.550	43.700	43.000	43.150	41.719	35,352
2026-06-24	42.500	43.650	42.350	43.650	42.202	33,581
2026-06-23	43.150	43.500	42.700	42.700	41.283	69,731
2026-06-22	43.350	43.400	42.550	43.400	41.960	50,995
2026-06-19	43.300	43.800	43.100	43.450	42.009	107,062
2026-06-18	43.600	43.600	42.550	43.350	41.912	43,200
2026-06-17	44.600	44.850	43.100	43.800	42.347	67,000
2026-06-16	44.850	44.900	44.250	44.900	43.410	41,215
2026-06-15	45.900	46.150	44.900	44.900	43.410	46,071
2026-06-12	45.150	45.700	45.000	45.650	44.136	63,136
2026-06-11	44.050	45.500	43.600	44.850	43.362	77,433
2026-06-10	42.600	44.750	42.600	44.050	42.589	129,599
2026-06-09	41.100	42.000	41.100	41.500	40.123	135,288
2026-06-08	41.500	41.850	40.900	41.250	39.882	40,883
2026-06-05	41.300	42.500	41.200	41.850	40.462	46,055
2026-06-04	41.800	42.800	41.800	42.100	40.703	44,074
2026-06-03	43.850	43.850	41.800	41.800	40.413	52,498
2026-06-02	44.100	44.700	43.450	43.800	42.347	40,732
2026-06-01	44.400	44.800	43.750	44.150	42.685	34,299
2026-05-29	44.500	45.200	44.450	44.700	43.217	82,768
2026-05-28	44.300	44.950	44.100	44.450	42.975	49,884
2026-05-27	43.750	44.700	43.750	44.400	42.927	62,252
2026-05-26	43.950	44.050	43.750	43.900	42.444	25,270
2026-05-25	44.000	44.300	44.000	44.000	42.540	16,230
2026-05-22	44.050	44.400	43.600	43.900	42.444	37,269
2026-05-21	44.000	44.500	43.750	44.000	42.540	50,542
2026-05-20	43.600	44.600	43.350	44.250	42.782	58,720
2026-05-19	42.800	44.100	42.800	43.700	42.250	59,018
2026-05-18	42.000	43.150	41.450	42.800	41.380	76,119
2026-05-15	42.300	42.850	42.100	42.550	41.138	39,207
2026-05-14	41.900	42.550	41.900	42.500	41.090	33,399
2026-05-13	40.950	41.900	40.950	41.750	40.365	47,550
2026-05-12	41.450	41.750	41.250	41.300	39.930	56,429
2026-05-11	42.000	42.400	41.550	41.750	40.365	55,277
2026-05-08	42.100	42.800	42.000	42.200	40.800	57,319
2026-05-07	42.700	43.650	42.650	42.800	41.380	54,904
2026-05-06	41.200	42.900	40.950	42.550	41.138	67,902
2026-05-05	42.050	42.800	40.900	40.900	39.543	105,153
2026-05-04	42.500	42.950	41.650	42.350	40.945	90,546

← NewerPage 2 of 22 · 1,277 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.