Fielmann Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	42.500	42.950	41.650	42.350	40.945	90,546
2026-04-30	42.350	43.250	41.350	42.500	41.090	96,482
2026-04-29	44.050	44.250	43.000	43.400	41.960	51,307
2026-04-28	44.650	44.650	43.850	44.150	42.685	30,704
2026-04-27	44.300	44.850	44.250	44.550	43.072	37,485
2026-04-24	45.750	45.900	44.250	44.250	42.782	77,792
2026-04-23	46.700	46.750	45.900	45.950	44.426	43,005
2026-04-22	46.800	46.900	46.450	46.700	45.151	45,612
2026-04-21	47.250	47.600	46.900	47.100	45.537	57,840
2026-04-20	47.300	47.450	46.900	47.050	45.489	68,839
2026-04-17	46.600	47.950	46.600	47.650	46.069	76,795
2026-04-16	46.350	46.950	46.000	46.950	45.392	70,317
2026-04-15	45.950	46.400	45.650	46.100	44.571	65,088
2026-04-14	45.000	45.950	45.000	45.800	44.281	92,163
2026-04-13	45.250	45.350	44.950	45.300	43.797	35,062
2026-04-10	45.050	45.950	45.050	45.550	44.039	41,687
2026-04-09	45.100	45.250	44.600	45.100	43.604	54,669
2026-04-08	45.450	45.450	44.500	45.400	43.894	74,612
2026-04-07	43.300	44.200	43.150	43.250	41.815	70,196
2026-04-02	42.550	43.250	42.150	43.200	41.767	74,921
2026-04-01	44.400	44.450	43.300	43.750	42.299	69,414
2026-03-31	43.500	43.750	43.250	43.550	42.105	55,987
2026-03-30	42.500	43.250	42.350	43.250	41.815	59,093
2026-03-27	43.500	43.600	42.400	42.650	41.235	101,693
2026-03-26	43.200	43.450	42.600	43.100	41.670	53,152
2026-03-25	43.200	43.700	43.100	43.300	41.864	70,953
2026-03-24	43.400	43.650	42.900	42.950	41.525	85,284
2026-03-23	42.000	44.300	42.000	43.300	41.864	111,938
2026-03-20	44.200	44.300	43.000	43.100	41.670	774,051
2026-03-19	44.000	44.350	43.150	43.950	42.492	88,187
2026-03-18	44.500	45.200	44.150	44.350	42.879	110,892
2026-03-17	42.400	42.750	41.650	42.600	41.187	51,239
2026-03-16	42.650	42.950	41.850	42.400	40.993	89,653
2026-03-13	42.500	42.900	42.250	42.550	41.138	117,308
2026-03-12	42.700	43.250	42.400	42.750	41.332	76,992
2026-03-11	43.700	43.800	42.750	42.750	41.332	101,341
2026-03-10	44.000	44.350	43.650	44.050	42.589	107,242
2026-03-09	42.700	43.050	42.400	42.950	41.525	136,337
2026-03-06	43.650	44.250	43.650	43.750	42.299	119,324
2026-03-05	42.500	44.000	42.300	43.800	42.347	150,405
2026-03-04	43.100	43.650	42.500	42.750	41.332	99,373
2026-03-03	44.200	44.350	43.100	43.100	41.670	103,909
2026-03-02	45.200	45.650	44.450	44.500	43.024	141,548
2026-02-27	46.200	46.600	45.850	46.250	44.716	88,021
2026-02-26	45.200	46.200	44.900	46.200	44.667	95,310
2026-02-25	44.850	45.350	44.500	44.650	43.169	52,025
2026-02-24	45.000	45.500	44.750	44.800	43.314	73,745
2026-02-23	45.200	45.650	44.850	44.850	43.362	104,275
2026-02-20	44.950	45.300	44.600	45.250	43.749	100,247
2026-02-19	44.800	45.100	44.650	45.000	43.507	73,637
2026-02-18	44.700	44.900	44.150	44.850	43.362	61,969
2026-02-17	43.500	44.650	43.500	44.650	43.169	82,348
2026-02-16	44.700	44.900	43.400	43.500	42.057	59,047
2026-02-13	44.450	44.450	43.100	44.300	42.830	137,684
2026-02-12	41.450	45.600	41.200	44.050	42.589	310,472
2026-02-11	41.900	41.900	41.100	41.200	39.833	76,292
2026-02-10	41.850	42.300	41.700	41.950	40.558	56,464
2026-02-09	42.050	42.300	41.550	41.750	40.365	51,823
2026-02-06	42.100	42.100	41.450	42.100	40.703	32,686
2026-02-05	41.700	42.350	41.650	42.250	40.848	58,172

← NewerPage 3 of 5 · 253 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.