Fielmann Aktiengesellschaft historical data

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

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
2025-10-17	49.750	50.200	49.450	50.200	48.535	25,871
2025-10-16	49.700	49.950	49.500	49.950	48.293	23,460
2025-10-15	49.850	50.000	49.550	49.750	48.100	42,228
2025-10-14	49.500	50.300	49.500	49.700	48.051	49,683
2025-10-13	49.900	50.100	49.550	49.650	48.003	21,421
2025-10-10	50.900	50.900	49.700	49.700	48.051	29,527
2025-10-09	50.200	51.000	50.100	50.800	49.115	34,375
2025-10-08	49.750	50.100	49.550	49.950	48.293	56,432
2025-10-07	49.900	50.500	49.750	50.000	48.341	48,262
2025-10-06	50.100	50.400	49.700	49.700	48.051	38,974
2025-10-03	50.800	51.000	50.200	50.200	48.535	40,887
2025-10-02	50.400	51.400	50.400	50.600	48.921	30,400
2025-10-01	51.200	51.300	50.200	50.400	48.728	42,040
2025-09-30	50.500	51.700	50.400	51.400	49.695	37,555
2025-09-29	50.900	51.000	50.400	50.600	48.921	17,008
2025-09-26	51.000	51.200	50.600	50.600	48.921	30,102
2025-09-25	52.000	52.100	50.900	50.900	49.211	31,404
2025-09-24	52.200	52.400	51.700	51.900	50.178	35,523
2025-09-23	52.300	52.500	52.000	52.000	50.275	37,099
2025-09-22	52.400	53.200	51.800	52.000	50.275	95,300
2025-09-19	51.700	52.600	51.500	52.600	50.855	765,921
2025-09-18	52.500	52.600	51.600	51.600	49.888	46,227
2025-09-17	53.800	53.800	52.300	52.500	50.758	88,320
2025-09-16	54.000	54.600	53.600	53.600	51.822	27,455
2025-09-15	55.200	55.400	54.000	54.100	52.305	56,298
2025-09-12	55.400	55.600	54.800	55.100	53.272	28,138
2025-09-11	55.300	56.300	55.200	55.200	53.369	39,843
2025-09-10	54.600	55.900	54.600	55.300	53.465	39,768
2025-09-09	55.200	55.500	54.600	54.600	52.789	26,162
2025-09-08	54.800	55.300	54.500	55.000	53.175	33,124
2025-09-05	54.500	55.100	54.200	54.700	52.885	33,435
2025-09-04	54.000	55.100	54.000	54.400	52.595	42,276
2025-09-03	54.500	54.500	53.600	54.000	52.209	41,574
2025-09-02	53.700	54.700	53.400	54.100	52.305	54,486
2025-09-01	52.200	54.100	52.200	54.000	52.209	47,928
2025-08-29	53.700	54.600	51.900	51.900	50.178	76,600
2025-08-28	55.000	55.000	51.400	54.000	52.209	220,280
2025-08-27	56.000	56.600	55.700	56.600	54.722	55,903
2025-08-26	56.000	56.200	55.500	55.900	54.046	38,604
2025-08-25	56.600	57.000	56.200	56.300	54.432	22,152
2025-08-22	56.200	56.400	55.500	56.400	54.529	36,305
2025-08-21	56.300	56.500	55.100	56.100	54.239	28,073
2025-08-20	55.100	56.000	55.100	56.000	54.142	26,741
2025-08-19	54.700	55.500	54.600	55.500	53.659	27,732
2025-08-18	55.400	55.400	54.500	54.800	52.982	20,351
2025-08-15	55.500	55.600	54.800	55.000	53.175	20,534
2025-08-14	55.000	55.300	54.500	55.200	53.369	43,813

← NewerPage 5 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.