Fielmann Aktiengesellschaft historical data
| 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 |
← NewerPage 3 of 3 · 130 trading days
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.