Fielmann Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	55.500	56.300	55.100	55.200	53.369	35,233
2025-08-12	55.700	55.700	54.700	55.400	53.562	28,527
2025-08-11	55.700	55.800	55.300	55.500	53.659	20,190
2025-08-08	55.700	56.400	55.400	55.800	53.949	38,001
2025-08-07	55.400	56.600	55.300	55.900	54.046	51,826
2025-08-06	55.900	55.900	55.100	55.300	53.465	26,468
2025-08-05	56.200	56.200	55.600	55.800	53.949	19,442
2025-08-04	55.700	56.400	55.500	55.900	54.046	37,803
2025-08-01	55.200	56.200	55.100	55.400	53.562	38,158
2025-07-31	55.600	55.900	55.400	55.600	53.756	28,785
2025-07-30	56.100	56.200	55.400	55.600	53.756	21,286
2025-07-29	55.400	56.100	55.300	56.100	54.239	31,740
2025-07-28	57.200	57.200	55.000	55.200	53.369	27,518
2025-07-25	56.900	56.900	56.200	56.800	54.916	23,846
2025-07-24	56.600	56.700	56.200	56.600	54.722	34,372
2025-07-23	56.400	56.800	56.000	56.300	54.432	37,002
2025-07-22	56.900	56.900	55.700	56.000	54.142	25,603
2025-07-21	57.100	57.400	56.400	56.500	54.626	33,844
2025-07-18	57.700	57.900	57.000	57.000	55.109	27,014
2025-07-17	57.500	57.800	57.000	57.800	55.883	37,798
2025-07-16	57.300	58.100	57.000	57.100	55.206	47,706
2025-07-15	58.500	58.600	57.200	57.400	55.496	41,922
2025-07-14	57.700	58.400	57.600	58.400	56.463	54,808
2025-07-11	57.700	58.800	57.000	58.300	56.366	62,225
2025-07-10	57.400	58.700	57.300	58.700	55.641	89,920
2025-07-09	57.100	57.700	56.800	57.500	54.503	37,560
2025-07-08	56.900	57.300	56.400	57.000	54.029	41,531
2025-07-07	57.300	57.300	56.500	57.300	54.314	61,036
2025-07-04	56.900	57.200	56.700	57.100	54.124	25,780
2025-07-03	56.900	57.200	56.400	57.000	54.029	35,691
2025-07-02	56.000	57.900	56.000	56.700	53.745	155,520
2025-07-01	56.600	57.000	55.600	56.800	53.840	60,419
2025-06-30	54.500	57.000	54.300	56.700	53.745	154,167
2025-06-27	54.100	54.500	53.500	54.200	51.375	35,642
2025-06-26	53.400	54.100	53.400	53.900	51.091	25,588
2025-06-25	53.500	53.800	53.000	53.500	50.712	26,328
2025-06-24	52.600	53.900	52.300	53.500	50.712	52,172
2025-06-23	52.200	52.500	51.900	52.200	49.480	23,596
2025-06-20	51.800	52.600	51.400	52.600	49.859	130,373
2025-06-19	52.700	52.800	51.800	52.000	49.290	20,612
2025-06-18	53.000	53.600	52.700	53.000	50.238	17,136
2025-06-17	53.400	53.500	53.100	53.300	50.522	23,534
2025-06-16	54.000	54.300	53.200	53.700	50.901	39,526
2025-06-13	53.500	54.000	53.200	54.000	51.186	27,805
2025-06-12	54.300	54.500	53.800	54.100	51.281	35,967
2025-06-11	54.600	55.000	54.000	54.500	51.660	60,413
2025-06-10	55.400	55.400	54.400	54.600	51.754	21,036
2025-06-09	55.700	55.900	55.100	55.100	52.228	34,291
2025-06-06	55.900	56.000	55.000	55.400	52.513	39,424
2025-06-05	56.400	56.400	55.600	56.000	53.082	41,488
2025-06-04	56.700	56.900	56.000	56.100	53.176	35,417
2025-06-03	56.900	56.900	55.800	56.600	53.650	50,295
2025-06-02	55.600	57.100	55.400	56.800	53.840	54,166
2025-05-30	56.000	56.300	55.600	56.000	53.082	34,907
2025-05-29	56.200	56.200	55.600	55.900	52.987	15,733
2025-05-28	56.300	56.400	55.800	55.800	52.892	47,386
2025-05-27	56.000	56.800	55.700	56.400	53.461	33,627
2025-05-26	55.900	56.100	55.600	56.000	53.082	20,351
2025-05-23	55.700	55.700	54.400	55.300	52.418	48,450
2025-05-22	56.800	56.800	55.700	55.700	52.797	40,554

← NewerPage 6 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.