Fielmann Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	39.800	40.150	39.500	40.000	37.915	38,450
2024-11-21	39.900	39.900	39.400	39.600	37.536	38,444
2024-11-20	40.400	40.400	39.650	39.700	37.631	21,433
2024-11-19	40.400	40.500	39.900	40.200	38.105	34,925
2024-11-18	41.050	41.300	40.250	40.650	38.532	41,725
2024-11-15	40.900	41.450	40.750	41.100	38.958	31,010
2024-11-14	40.850	41.350	40.450	41.200	39.053	42,815
2024-11-13	40.800	40.950	40.500	40.750	38.626	37,499
2024-11-12	41.650	41.800	40.700	40.950	38.816	42,546
2024-11-11	41.750	42.200	41.600	41.650	39.479	41,421
2024-11-08	41.950	42.200	41.750	42.050	39.859	24,042
2024-11-07	41.800	42.400	41.700	42.000	39.811	27,655
2024-11-06	41.850	42.450	41.600	41.800	39.622	57,239
2024-11-05	41.850	42.150	41.600	41.600	39.432	34,872
2024-11-04	42.350	42.700	41.950	42.050	39.859	80,108
2024-11-01	43.550	43.950	41.300	42.500	40.285	243,032
2024-10-31	47.200	47.450	45.500	46.150	43.745	65,301
2024-10-30	47.700	47.950	47.200	47.400	44.930	58,415
2024-10-29	47.600	48.350	47.450	47.950	45.451	36,453
2024-10-28	47.150	47.900	46.900	47.800	45.309	23,937
2024-10-25	47.000	47.050	46.650	46.900	44.456	24,182
2024-10-24	47.000	47.250	46.800	46.800	44.361	17,628
2024-10-23	47.100	47.300	46.950	47.000	44.551	15,212
2024-10-22	46.650	47.350	46.650	47.200	44.740	22,542
2024-10-21	47.000	47.450	46.850	47.000	44.551	21,361
2024-10-18	46.850	47.400	46.800	47.200	44.740	24,659
2024-10-17	46.850	47.200	46.550	46.800	44.361	20,924
2024-10-16	46.300	47.000	45.850	46.950	44.503	32,539
2024-10-15	45.900	46.550	45.800	46.000	43.603	30,296
2024-10-14	45.650	46.250	45.600	45.800	43.413	14,361
2024-10-11	45.600	45.900	45.400	45.800	43.413	8,582
2024-10-10	45.900	45.900	45.400	45.450	43.081	20,447
2024-10-09	45.450	45.800	45.250	45.650	43.271	12,186
2024-10-08	45.350	45.750	45.250	45.450	43.081	15,397
2024-10-07	45.500	45.750	45.200	45.600	43.224	24,865
2024-10-04	45.250	45.750	45.250	45.450	43.081	13,170
2024-10-03	46.000	46.000	45.400	45.500	43.129	18,076
2024-10-02	46.000	46.100	45.500	45.800	43.413	15,989
2024-10-01	46.600	46.600	45.800	45.950	43.555	36,581
2024-09-30	46.450	46.500	45.900	46.400	43.982	39,869
2024-09-27	45.900	46.600	45.900	46.200	43.792	33,902
2024-09-26	46.200	46.650	45.750	45.850	43.461	39,808
2024-09-25	45.650	45.950	45.650	45.900	43.508	9,999
2024-09-24	46.050	46.050	45.550	45.900	43.508	18,937
2024-09-23	45.900	46.200	45.500	46.000	43.603	18,263
2024-09-20	46.700	46.800	45.800	45.950	43.555	33,584
2024-09-19	47.150	47.400	46.650	46.650	44.219	26,437
2024-09-18	47.000	47.100	46.400	46.850	44.408	39,864
2024-09-17	46.700	47.500	46.700	46.950	44.503	31,822
2024-09-16	47.200	47.300	46.500	46.500	44.077	20,158
2024-09-13	46.550	47.050	46.450	47.050	44.598	35,548
2024-09-12	45.950	46.700	45.900	46.700	44.266	56,334
2024-09-11	45.350	45.950	45.300	45.550	43.176	36,711
2024-09-10	45.250	45.450	44.850	45.400	43.034	34,933
2024-09-09	44.000	45.150	43.700	45.150	42.797	37,838
2024-09-06	44.200	45.000	43.700	44.100	41.802	39,622
2024-09-05	43.600	44.050	43.550	43.950	41.660	12,137
2024-09-04	43.350	43.900	43.100	43.800	41.517	29,487
2024-09-03	44.200	44.200	43.550	43.650	41.375	20,375
2024-09-02	44.250	44.600	43.600	44.350	42.039	30,695

← NewerPage 9 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.