Fielmann Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	38.150	38.550	38.050	38.300	38.300	28,869
2026-10-15	37.250	38.500	37.200	38.150	38.150	66,833
2026-10-14	36.700	37.300	36.700	37.000	37.000	30,595
2026-10-13	37.450	37.900	36.650	36.750	36.750	76,525
2026-10-12	37.500	37.850	37.200	37.400	37.400	88,696
2026-10-09	37.400	38.050	37.250	37.350	37.350	41,920
2026-10-08	37.400	37.650	37.100	37.150	37.150	46,571
2026-10-07	37.600	37.900	37.450	37.500	37.500	25,372
2026-10-06	37.850	38.100	37.600	37.800	37.800	28,408
2026-10-05	37.600	37.850	37.550	37.600	37.600	25,896
2026-10-02	37.650	38.150	37.500	37.500	37.500	29,573
2026-10-01	38.400	38.400	37.600	37.750	37.750	38,085
2026-09-30	38.500	38.900	38.400	38.550	38.550	64,409
2026-09-29	38.000	38.300	37.750	38.300	38.300	54,236
2026-09-28	37.950	38.300	37.450	38.100	38.100	66,119
2026-09-25	37.500	37.900	37.350	37.750	37.750	51,068
2026-09-24	37.700	38.000	37.150	37.300	37.300	63,200
2026-09-23	37.300	37.950	36.900	37.850	37.850	85,541
2026-09-22	37.200	37.700	37.100	37.150	37.150	39,839
2026-09-21	37.350	37.400	36.650	37.100	37.100	56,827
2026-09-18	37.900	38.000	37.100	37.100	37.100	142,796
2026-09-17	37.900	38.250	37.750	37.950	37.950	33,985
2026-09-16	37.900	38.300	37.900	37.900	37.900	45,719
2026-09-15	38.000	38.250	37.700	38.000	38.000	43,519
2026-09-14	38.450	38.650	37.900	37.950	37.950	90,702
2026-09-11	39.000	39.050	38.150	38.150	38.150	76,102
2026-09-10	38.800	39.250	38.750	38.850	38.850	53,270
2026-09-09	39.200	39.250	38.900	38.900	38.900	61,935
2026-09-08	39.300	39.500	39.150	39.200	39.200	50,174
2026-09-07	38.900	39.300	38.600	39.250	39.250	46,994
2026-09-04	39.300	39.500	38.750	38.850	38.850	64,642
2026-09-03	38.950	39.250	38.700	39.200	39.200	79,114
2026-09-02	38.750	39.200	38.650	39.100	39.100	61,941
2026-09-01	39.100	39.400	38.700	38.850	38.850	100,285
2026-08-31	39.300	39.450	38.900	39.100	39.100	94,275
2026-08-28	39.250	39.600	39.050	39.300	39.300	71,659
2026-08-27	39.500	40.050	38.500	39.550	39.550	130,805
2026-08-26	38.400	39.000	38.050	38.700	38.700	122,882
2026-08-25	39.150	39.900	39.050	39.250	39.250	56,936
2026-08-24	39.200	39.400	38.600	39.400	39.400	104,064
2026-08-21	38.500	39.600	37.950	39.050	39.050	349,172
2026-08-20	41.800	41.800	41.250	41.800	41.800	32,110
2026-08-19	40.950	41.750	40.750	41.750	41.750	51,006
2026-08-18	40.550	41.000	40.500	40.850	40.850	35,164
2026-08-17	40.500	40.700	40.200	40.450	40.450	50,541
2026-08-14	40.700	40.850	40.450	40.700	40.700	29,121
2026-08-13	41.200	41.200	40.300	40.400	40.400	37,771
2026-08-12	41.400	41.450	40.650	40.700	40.700	49,116
2026-08-11	41.700	41.950	41.300	41.300	41.300	35,091
2026-08-10	42.000	42.050	41.550	41.700	41.700	22,328
2026-08-07	42.100	42.250	41.850	42.100	42.100	40,080
2026-08-06	41.800	42.000	41.500	41.950	41.950	53,530
2026-08-05	41.650	42.000	41.350	41.600	41.600	71,618
2026-08-04	41.500	41.800	40.950	41.800	41.800	56,016
2026-08-03	40.950	41.700	40.500	41.500	41.500	52,978
2026-07-31	41.750	41.750	40.650	40.650	40.650	68,030
2026-07-30	41.150	42.050	41.100	41.750	41.750	46,929
2026-07-29	41.500	41.850	41.200	41.350	41.350	68,331
2026-07-28	40.350	41.500	40.350	41.500	41.500	64,672
2026-07-27	39.700	40.300	39.550	40.300	40.300	44,970

Page 1 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.