Fielmann Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	48.140	48.380	46.900	47.520	41.759	105,726
2022-04-29	49.200	50.300	48.160	48.200	42.357	108,276
2022-04-28	52.100	54.000	48.020	48.480	42.603	282,981
2022-04-27	52.200	52.650	51.800	52.100	45.784	52,360
2022-04-26	52.350	53.450	52.250	52.500	46.136	72,227
2022-04-25	52.350	52.700	52.050	52.150	45.828	29,496
2022-04-22	52.450	53.200	52.150	52.650	46.267	60,771
2022-04-21	52.150	53.400	51.800	53.300	46.839	69,867
2022-04-20	51.100	51.800	50.700	51.700	45.433	36,446
2022-04-19	50.650	51.000	50.000	50.850	44.686	38,283
2022-04-14	50.600	50.650	50.050	50.600	44.466	24,949
2022-04-13	51.100	51.100	49.860	50.300	44.202	47,850
2022-04-12	50.850	51.200	50.300	50.900	44.730	38,081
2022-04-11	51.100	51.300	50.450	50.950	44.774	34,958
2022-04-08	50.750	51.450	50.450	51.250	45.037	58,240
2022-04-07	50.600	51.050	50.250	50.450	44.334	49,094
2022-04-06	50.850	51.050	50.050	50.200	44.114	47,659
2022-04-05	50.450	50.850	50.150	50.750	44.598	38,966
2022-04-04	49.800	50.550	49.640	50.350	44.246	31,504
2022-04-01	49.500	49.960	48.960	49.600	43.587	38,732
2022-03-31	50.850	51.050	49.400	49.400	43.411	45,682
2022-03-30	51.300	51.550	50.650	50.950	44.774	56,031
2022-03-29	50.350	51.450	50.350	51.300	45.081	61,854
2022-03-28	50.600	51.150	49.960	50.000	43.939	59,078
2022-03-25	50.000	50.600	49.940	50.500	44.378	74,662
2022-03-24	49.700	50.600	49.680	49.740	43.710	69,766
2022-03-23	50.400	50.600	49.460	49.580	43.570	41,765
2022-03-22	49.700	50.350	49.600	50.350	44.246	57,954
2022-03-21	49.920	50.150	49.380	49.740	43.710	43,238
2022-03-18	49.740	50.000	49.400	49.780	43.745	117,649
2022-03-17	50.100	50.350	49.120	49.580	43.570	49,580
2022-03-16	49.200	50.000	48.920	49.900	43.851	98,709
2022-03-15	49.480	49.500	48.680	49.100	43.148	55,201
2022-03-14	49.260	49.780	48.800	49.580	43.570	78,615
2022-03-11	48.600	49.440	48.180	48.800	42.884	94,487
2022-03-10	49.620	49.660	48.180	48.600	42.708	139,949
2022-03-09	49.820	49.820	48.140	49.500	43.499	237,018
2022-03-08	48.140	49.280	47.640	47.920	42.111	121,749
2022-03-07	48.760	49.360	48.080	48.660	42.761	167,678
2022-03-04	50.250	50.700	49.840	50.000	43.939	115,574
2022-03-03	51.150	51.550	50.400	50.650	44.510	112,025
2022-03-02	51.850	52.850	51.000	51.350	45.125	119,700
2022-03-01	52.900	52.950	51.700	52.200	45.872	117,789
2022-02-28	52.000	53.100	50.450	53.100	46.663	141,696
2022-02-25	53.750	54.650	52.200	53.000	46.575	119,908
2022-02-24	52.300	53.750	51.950	53.300	46.839	232,663
2022-02-23	54.000	54.450	53.900	54.150	47.586	73,741
2022-02-22	52.000	54.200	52.000	53.900	47.366	84,254
2022-02-21	53.950	54.150	52.600	53.600	47.102	47,094
2022-02-18	54.700	54.700	53.550	53.650	47.146	36,524
2022-02-17	55.050	55.250	54.400	54.500	47.893	23,694
2022-02-16	55.750	55.900	54.650	54.700	48.069	50,860
2022-02-15	54.100	55.950	53.950	55.700	48.948	66,578
2022-02-14	54.500	54.900	53.900	54.000	47.454	81,333
2022-02-11	55.500	55.750	55.150	55.650	48.904	33,910
2022-02-10	56.000	56.200	55.350	55.900	49.123	48,718
2022-02-09	55.000	56.150	55.000	55.850	49.080	43,856
2022-02-08	55.000	55.100	54.300	54.900	48.245	33,922
2022-02-07	55.100	55.300	54.450	54.950	48.289	37,720
2022-02-04	55.600	55.750	54.700	54.700	48.069	51,004

← NewerPage 20 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.