Fielmann Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	40.700	41.950	40.700	41.800	40.413	65,537
2026-02-03	41.400	41.400	40.500	40.750	39.398	61,181
2026-02-02	41.300	41.600	40.950	41.300	39.930	37,330
2026-01-30	40.800	41.900	40.800	41.400	40.027	59,070
2026-01-29	41.100	41.700	40.900	41.050	39.688	97,414
2026-01-28	41.200	41.250	40.400	41.100	39.737	79,913
2026-01-27	42.700	42.750	40.850	41.150	39.785	122,288
2026-01-26	40.600	40.700	40.300	40.350	39.011	53,025
2026-01-23	40.800	41.000	40.250	40.700	39.350	107,474
2026-01-22	40.800	41.250	40.400	40.950	39.592	100,118
2026-01-21	40.150	40.450	39.850	40.000	38.673	51,505
2026-01-20	40.800	40.900	39.950	40.000	38.673	63,554
2026-01-19	40.650	41.250	40.500	40.850	39.495	42,564
2026-01-16	42.000	42.000	41.250	41.250	39.882	53,586
2026-01-15	43.200	43.250	41.650	41.650	40.268	69,801
2026-01-14	43.900	43.900	42.900	43.300	41.864	57,275
2026-01-13	44.400	44.400	43.600	43.750	42.299	40,955
2026-01-12	43.950	44.400	43.750	44.250	42.782	36,931
2026-01-09	44.150	44.150	43.600	43.750	42.299	37,895
2026-01-08	44.800	44.800	43.800	44.000	42.540	69,970
2026-01-07	44.550	45.000	44.150	44.750	43.265	83,775
2026-01-06	43.700	44.500	43.150	44.250	42.782	48,862
2026-01-05	43.900	44.050	42.800	43.700	42.250	51,673
2026-01-02	43.650	43.800	43.150	43.650	42.202	46,544
2025-12-30	43.150	43.600	42.950	43.550	42.105	20,916
2025-12-29	42.750	43.350	42.700	43.350	41.912	37,870
2025-12-23	43.100	43.200	42.750	42.750	41.332	25,847
2025-12-22	43.250	43.250	42.600	43.100	41.670	38,954
2025-12-19	42.950	43.400	42.950	43.150	41.719	88,255
2025-12-18	42.750	43.100	42.650	43.100	41.670	60,012
2025-12-17	42.400	42.850	42.050	42.600	41.187	38,069
2025-12-16	42.300	42.700	42.200	42.500	41.090	50,535
2025-12-15	42.700	42.950	42.550	42.650	41.235	41,445
2025-12-12	42.400	42.900	42.400	42.550	41.138	29,523
2025-12-11	42.250	42.850	42.250	42.500	41.090	40,339
2025-12-10	42.550	42.600	42.200	42.300	40.897	33,144
2025-12-09	42.900	43.050	42.400	42.600	41.187	50,495
2025-12-08	42.950	43.050	42.800	42.850	41.428	48,165
2025-12-05	43.150	43.400	42.900	42.900	41.477	36,044
2025-12-04	42.800	43.450	42.800	42.900	41.477	40,174
2025-12-03	42.950	43.400	42.700	42.900	41.477	24,243
2025-12-02	43.800	43.950	42.800	42.950	41.525	51,709
2025-12-01	43.800	43.900	43.400	43.800	42.347	43,767
2025-11-28	43.800	44.200	43.450	43.850	42.395	38,726
2025-11-27	43.600	43.950	43.400	43.650	42.202	25,608
2025-11-26	43.750	44.000	43.500	43.500	42.057	33,726
2025-11-25	43.350	43.850	43.150	43.850	42.395	35,974
2025-11-24	43.450	43.550	43.050	43.400	41.960	79,306
2025-11-21	42.600	43.200	42.600	43.200	41.767	39,400
2025-11-20	43.250	43.250	42.700	42.850	41.428	42,053
2025-11-19	42.550	43.100	42.400	43.000	41.574	69,690
2025-11-18	43.050	43.150	42.400	42.500	41.090	35,648
2025-11-17	43.800	43.850	43.150	43.350	41.912	25,912
2025-11-14	43.800	43.850	43.350	43.800	42.347	34,928
2025-11-13	44.000	44.550	44.000	44.100	42.637	31,277
2025-11-12	44.450	44.450	43.850	43.950	42.492	41,678
2025-11-11	44.400	44.450	43.750	44.200	42.734	37,418
2025-11-10	44.550	44.650	43.950	44.150	42.685	50,380
2025-11-07	45.250	45.600	44.050	44.350	42.879	73,608
2025-11-06	46.900	47.700	44.850	45.300	43.797	108,436

← NewerPage 4 of 22 · 1,278 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.