Fielmann Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	55.550	56.450	55.450	55.450	48.728	37,119
2022-02-02	56.250	56.400	55.700	55.700	48.948	36,815
2022-02-01	55.850	56.500	55.700	55.900	49.123	51,321
2022-01-31	56.450	56.600	55.800	56.400	49.563	54,646
2022-01-28	56.000	56.350	55.150	56.150	49.343	44,327
2022-01-27	54.500	55.800	54.500	55.600	48.860	50,835
2022-01-26	54.400	55.450	54.250	54.900	48.245	32,926
2022-01-25	54.450	54.650	53.700	54.100	47.542	48,978
2022-01-24	55.550	55.750	53.650	54.050	47.498	71,378
2022-01-21	56.400	56.600	55.100	55.750	48.992	47,165
2022-01-20	55.750	56.850	55.700	56.750	49.870	49,551
2022-01-19	54.750	56.000	54.700	55.650	48.904	47,350
2022-01-18	55.550	55.550	54.850	55.250	48.552	88,735
2022-01-17	55.950	55.950	55.100	55.450	48.728	42,200
2022-01-14	55.550	55.800	55.200	55.550	48.816	54,184
2022-01-13	56.550	56.550	55.550	55.650	48.904	35,485
2022-01-12	56.350	56.600	55.900	56.150	49.343	53,956
2022-01-11	55.950	56.100	55.450	56.000	49.211	58,085
2022-01-10	57.000	57.150	55.600	55.600	48.860	66,942
2022-01-07	57.600	57.650	56.750	56.750	49.870	61,847
2022-01-06	58.250	58.350	57.550	57.600	50.617	48,892
2022-01-05	59.550	59.550	58.650	58.650	51.540	39,174
2022-01-04	58.150	59.700	58.000	59.250	52.067	88,738
2022-01-03	59.550	59.650	57.650	57.800	50.793	112,152
2021-12-30	59.000	59.300	58.700	59.150	51.979	22,698
2021-12-29	58.550	59.000	58.500	59.000	51.848	35,290
2021-12-28	58.450	58.700	58.250	58.350	51.276	17,135
2021-12-27	58.550	58.700	58.300	58.300	51.233	19,011
2021-12-23	58.650	58.650	58.050	58.600	51.496	23,699
2021-12-22	58.100	58.450	58.000	58.300	51.233	25,986
2021-12-21	58.500	58.600	58.000	58.200	51.145	33,829
2021-12-20	57.800	58.100	57.200	57.950	50.925	62,314
2021-12-17	58.150	58.600	57.850	58.550	51.452	50,180
2021-12-16	57.950	59.100	57.950	58.250	51.189	43,753
2021-12-15	58.150	58.350	57.850	57.900	50.881	35,773
2021-12-14	58.600	59.050	58.100	58.100	51.057	33,610
2021-12-13	59.200	59.800	58.500	58.550	51.452	24,116
2021-12-10	59.400	59.550	59.000	59.400	52.199	18,160
2021-12-09	59.700	59.750	59.250	59.450	52.243	24,466
2021-12-08	59.800	60.050	59.400	59.500	52.287	48,621
2021-12-07	59.050	59.700	58.950	59.700	52.463	52,480
2021-12-06	57.850	58.600	57.600	58.550	51.452	55,528
2021-12-03	57.550	58.100	57.200	57.300	50.354	45,192
2021-12-02	57.900	58.350	56.950	57.150	50.222	78,387
2021-12-01	58.350	58.350	57.550	58.000	50.969	57,515
2021-11-30	60.050	60.600	57.800	57.800	50.793	840,586
2021-11-29	60.450	60.950	59.900	60.650	53.298	88,576
2021-11-26	60.250	61.000	59.950	60.200	52.902	89,290
2021-11-25	60.900	61.250	60.700	61.100	53.693	43,029
2021-11-24	60.850	61.100	60.400	60.900	53.517	59,253
2021-11-23	61.800	61.900	60.850	60.850	53.473	53,666
2021-11-22	62.650	63.000	62.000	62.150	54.616	96,520
2021-11-19	63.450	63.800	62.500	62.700	55.099	67,752
2021-11-18	63.100	63.500	62.800	63.500	55.802	60,661
2021-11-17	62.950	63.350	62.450	63.150	55.495	64,537
2021-11-16	62.200	62.950	61.800	62.850	55.231	65,204
2021-11-15	62.350	62.500	61.150	62.100	54.572	66,580
2021-11-12	61.650	62.800	61.600	62.500	54.923	116,927
2021-11-11	61.400	61.900	60.150	61.450	54.001	70,090
2021-11-10	61.500	61.500	60.650	60.650	53.298	51,461

← NewerPage 21 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.