Fielmann Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	41.600	42.150	41.550	41.550	39.385	20,267
2025-02-20	42.350	42.350	41.500	41.500	39.337	13,659
2025-02-19	42.900	43.100	42.000	42.150	39.953	34,563
2025-02-18	43.100	43.300	42.850	42.950	40.712	17,243
2025-02-17	43.350	43.350	42.650	43.100	40.854	30,940
2025-02-14	44.150	44.150	43.100	43.200	40.949	40,202
2025-02-13	43.400	43.900	42.950	43.900	41.612	16,373
2025-02-12	43.050	43.750	43.050	43.350	41.091	23,543
2025-02-11	42.950	43.300	42.800	43.300	41.043	17,163
2025-02-10	43.600	43.850	43.150	43.150	40.901	21,498
2025-02-07	44.200	44.400	43.350	43.550	41.280	33,092
2025-02-06	44.250	44.450	43.900	44.300	41.991	20,087
2025-02-05	43.600	44.100	43.200	44.000	41.707	22,888
2025-02-04	43.500	43.900	43.150	43.750	41.470	27,674
2025-02-03	43.100	43.600	42.650	43.600	41.328	30,180
2025-01-31	43.850	44.000	43.550	43.800	41.517	36,545
2025-01-30	42.850	43.650	42.800	43.650	41.375	30,544
2025-01-29	42.550	42.800	42.300	42.750	40.522	21,248
2025-01-28	41.900	42.850	41.900	42.500	40.285	31,411
2025-01-27	41.050	42.350	40.950	42.150	39.953	28,663
2025-01-24	41.200	41.350	41.050	41.350	39.195	18,660
2025-01-23	40.700	41.100	40.550	41.100	38.958	19,520
2025-01-22	40.850	41.000	40.550	40.700	38.579	17,635
2025-01-21	40.000	40.700	39.850	40.700	38.579	21,375
2025-01-20	40.300	40.500	40.000	40.000	37.915	29,004
2025-01-17	39.850	40.650	39.850	40.300	38.200	29,284
2025-01-16	39.150	40.250	39.150	40.050	37.963	56,482
2025-01-15	39.450	39.500	39.050	39.150	37.110	37,283
2025-01-14	40.250	40.350	39.150	39.400	37.347	53,869
2025-01-13	41.350	41.500	40.300	40.300	38.200	32,131
2025-01-10	41.650	42.000	41.300	41.550	39.385	37,849
2025-01-09	41.050	41.700	40.750	41.500	39.337	39,737
2025-01-08	41.900	42.000	41.050	41.050	38.911	43,771
2025-01-07	41.500	42.300	41.450	42.050	39.859	34,351
2025-01-06	41.450	42.100	41.000	41.550	39.385	35,195
2025-01-03	41.700	42.000	41.350	41.350	39.195	58,261
2025-01-02	41.300	42.050	41.000	41.800	39.622	34,500
2024-12-30	41.300	41.400	41.050	41.400	39.242	21,712
2024-12-27	40.750	41.700	40.750	41.250	39.100	19,017
2024-12-23	40.750	41.050	40.500	41.000	38.863	16,939
2024-12-20	40.850	41.100	40.750	40.900	38.768	29,098
2024-12-19	41.950	42.250	40.950	41.150	39.005	46,630
2024-12-18	41.050	41.900	41.050	41.900	39.716	56,339
2024-12-17	41.250	42.250	41.050	41.050	38.911	50,426
2024-12-16	41.400	41.850	41.200	41.450	39.290	42,280
2024-12-13	40.950	41.400	40.950	41.300	39.148	19,419
2024-12-12	40.950	41.350	40.750	41.000	38.863	30,072
2024-12-11	40.900	41.100	40.450	40.850	38.721	48,491
2024-12-10	40.200	41.100	40.100	41.100	38.958	51,904
2024-12-09	40.350	40.600	40.100	40.400	38.295	33,564
2024-12-06	39.700	40.350	39.600	40.300	38.200	60,010
2024-12-05	39.500	39.950	39.350	39.800	37.726	30,256
2024-12-04	39.000	39.700	38.900	39.650	37.584	28,172
2024-12-03	39.300	39.650	38.950	39.000	36.968	33,083
2024-12-02	39.200	39.950	38.950	39.300	37.252	38,552
2024-11-29	38.850	39.100	38.750	39.050	37.015	22,782
2024-11-28	39.100	39.250	38.800	39.050	37.015	34,165
2024-11-27	39.550	39.600	38.850	39.000	36.968	54,112
2024-11-26	39.800	39.950	39.350	39.500	37.441	38,537
2024-11-25	40.150	40.150	39.500	40.000	37.915	58,035

← NewerPage 8 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.