Fielmann Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 46.400 | 46.800 | 46.300 | 46.450 | 44.909 | 27,640 |
| 2025-11-04 | 47.000 | 47.200 | 46.550 | 46.700 | 45.151 | 52,348 |
| 2025-11-03 | 47.350 | 47.600 | 47.100 | 47.300 | 45.731 | 25,245 |
| 2025-10-31 | 47.500 | 47.600 | 47.200 | 47.350 | 45.779 | 25,512 |
| 2025-10-30 | 47.800 | 48.000 | 47.500 | 47.550 | 45.973 | 33,367 |
| 2025-10-29 | 49.050 | 49.050 | 47.850 | 47.850 | 46.263 | 55,755 |
| 2025-10-28 | 49.000 | 49.050 | 48.350 | 48.750 | 47.133 | 46,742 |
| 2025-10-27 | 49.550 | 49.650 | 48.750 | 48.950 | 47.326 | 64,177 |
| 2025-10-24 | 49.700 | 49.750 | 49.050 | 49.650 | 48.003 | 33,696 |
| 2025-10-23 | 49.750 | 50.100 | 49.400 | 49.550 | 47.906 | 48,387 |
| 2025-10-22 | 50.300 | 50.500 | 49.500 | 49.600 | 47.955 | 78,121 |
| 2025-10-21 | 50.700 | 51.000 | 50.300 | 50.300 | 48.631 | 31,154 |
| 2025-10-20 | 50.200 | 50.700 | 49.950 | 50.700 | 49.018 | 32,880 |
← NewerPage 5 of 5 · 253 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.