XETRA - Delayed Quote EUR

Fielmann Group AG (FIE.DE)

43.10 +0.75 (+1.77%)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 42.50 43.20 42.45 43.10 43.10 34,606
Apr 25, 2024 42.80 42.85 42.00 42.35 42.35 28,133
Apr 24, 2024 42.90 43.10 42.80 43.05 43.05 22,864
Apr 23, 2024 42.35 42.75 42.25 42.65 42.65 27,003
Apr 22, 2024 42.10 42.35 42.00 42.25 42.25 19,331
Apr 19, 2024 41.70 42.00 41.70 42.00 42.00 23,861
Apr 18, 2024 41.85 42.15 41.45 41.95 41.95 23,415
Apr 17, 2024 41.45 41.95 41.30 41.80 41.80 22,566
Apr 16, 2024 41.40 41.70 41.25 41.60 41.60 16,692
Apr 15, 2024 41.60 42.30 41.60 41.70 41.70 18,338
Apr 12, 2024 41.80 42.00 41.55 41.75 41.75 17,507
Apr 11, 2024 41.90 42.15 41.70 41.90 41.90 22,810
Apr 10, 2024 41.50 41.90 41.10 41.60 41.60 34,634
Apr 9, 2024 41.80 42.00 41.55 41.60 41.60 19,512
Apr 8, 2024 42.15 42.40 41.90 41.95 41.95 15,224
Apr 5, 2024 42.05 42.45 41.90 42.25 42.25 22,015
Apr 4, 2024 42.05 42.45 42.00 42.40 42.40 21,517
Apr 3, 2024 42.20 42.20 41.75 42.10 42.10 22,910
Apr 2, 2024 42.25 42.60 42.00 42.35 42.35 24,990
Mar 28, 2024 42.68 42.72 42.34 42.56 42.56 32,053
Mar 27, 2024 42.30 42.86 42.30 42.68 42.68 22,822
Mar 26, 2024 42.34 42.84 42.10 42.32 42.32 25,914
Mar 25, 2024 41.70 42.48 41.68 42.40 42.40 26,079
Mar 22, 2024 42.02 42.08 41.60 41.76 41.76 20,920
Mar 21, 2024 41.94 42.28 41.82 42.14 42.14 22,317
Mar 20, 2024 41.56 42.12 41.56 42.00 42.00 18,990
Mar 19, 2024 42.08 42.24 41.86 41.86 41.86 33,318
Mar 18, 2024 42.26 42.48 41.96 42.22 42.22 29,464
Mar 15, 2024 42.44 42.64 42.24 42.26 42.26 65,549
Mar 14, 2024 42.54 42.72 42.26 42.34 42.34 22,037
Mar 13, 2024 43.00 43.24 42.38 42.60 42.60 31,670
Mar 12, 2024 41.86 43.04 41.66 42.76 42.76 58,700
Mar 11, 2024 41.20 41.94 41.08 41.80 41.80 36,604
Mar 8, 2024 41.20 41.38 40.92 41.30 41.30 36,535
Mar 7, 2024 41.16 41.40 40.80 41.30 41.30 73,529
Mar 6, 2024 41.72 42.00 41.34 41.46 41.46 40,798
Mar 5, 2024 41.92 42.04 41.48 42.02 42.02 29,433
Mar 4, 2024 42.10 42.48 41.98 42.22 42.22 36,350
Mar 1, 2024 43.88 43.96 42.08 42.22 42.22 68,158
Feb 29, 2024 44.20 45.10 43.52 43.78 43.78 88,592
Feb 28, 2024 43.42 44.10 43.40 44.10 44.10 42,377
Feb 27, 2024 43.98 43.98 43.32 43.50 43.50 22,495
Feb 26, 2024 43.74 43.94 43.54 43.66 43.66 19,819
Feb 23, 2024 44.06 44.06 43.70 43.80 43.80 27,036
Feb 22, 2024 44.06 44.32 43.40 44.20 44.20 17,453
Feb 21, 2024 43.38 44.20 43.30 43.76 43.76 43,671
Feb 20, 2024 43.94 44.02 43.32 43.64 43.64 32,840
Feb 19, 2024 43.98 44.32 43.58 44.26 44.26 16,987
Feb 16, 2024 43.50 44.80 43.48 44.26 44.26 44,864
Feb 15, 2024 44.60 44.64 43.38 43.52 43.52 24,511
Feb 14, 2024 44.20 44.66 43.98 44.50 44.50 23,460
Feb 13, 2024 44.94 44.94 43.10 43.88 43.88 31,841
Feb 12, 2024 44.18 44.66 44.16 44.66 44.66 22,527
Feb 9, 2024 44.80 44.84 43.78 44.00 44.00 24,756
Feb 8, 2024 45.44 45.50 44.36 44.62 44.62 40,627
Feb 7, 2024 44.94 45.62 44.94 45.30 45.30 32,608
Feb 6, 2024 45.10 45.54 45.02 45.08 45.08 20,424
Feb 5, 2024 45.20 45.74 44.98 45.12 45.12 28,858
Feb 2, 2024 46.16 46.16 44.92 45.44 45.44 33,079
Feb 1, 2024 48.50 48.50 45.52 45.88 45.88 49,505
Jan 31, 2024 48.02 48.48 48.02 48.32 48.32 42,640
Jan 30, 2024 48.18 48.76 48.18 48.18 48.18 13,956
Jan 29, 2024 47.82 48.08 47.50 48.08 48.08 9,863
Jan 26, 2024 47.34 48.00 46.88 47.82 47.82 22,430
Jan 25, 2024 47.10 47.40 47.02 47.16 47.16 13,498
Jan 24, 2024 47.44 47.60 47.14 47.28 47.28 19,593
Jan 23, 2024 48.16 48.58 47.16 47.16 47.16 37,015
Jan 22, 2024 48.24 48.62 47.84 48.50 48.50 32,855
Jan 19, 2024 48.14 48.42 47.80 47.90 47.90 39,008
Jan 18, 2024 47.14 48.20 47.14 47.98 47.98 66,664
Jan 17, 2024 47.50 47.60 46.58 47.32 47.32 35,421
Jan 16, 2024 47.98 48.16 47.48 47.88 47.88 23,324
Jan 15, 2024 48.04 48.64 48.00 48.34 48.34 16,676
Jan 12, 2024 47.06 48.54 47.06 48.26 48.26 17,229
Jan 11, 2024 47.38 47.94 47.18 47.28 47.28 20,291
Jan 10, 2024 47.90 47.90 47.04 47.40 47.40 12,598
Jan 9, 2024 47.90 48.24 47.04 48.10 48.10 31,005
Jan 8, 2024 46.86 47.70 46.20 47.58 47.58 19,574
Jan 5, 2024 46.40 46.90 46.24 46.64 46.64 17,157
Jan 4, 2024 46.62 47.22 46.40 46.74 46.74 17,543
Jan 3, 2024 47.56 47.56 46.38 46.64 46.64 48,054
Jan 2, 2024 48.94 48.94 47.32 47.56 47.56 23,240
Dec 29, 2023 48.78 48.90 48.64 48.64 48.64 6,110
Dec 28, 2023 48.76 48.96 48.50 48.84 48.84 16,588
Dec 27, 2023 48.12 48.86 48.02 48.66 48.66 23,306
Dec 22, 2023 48.52 48.70 48.04 48.08 48.08 24,459
Dec 21, 2023 48.82 49.10 48.42 48.42 48.42 19,221
Dec 20, 2023 48.90 49.20 48.32 49.12 49.12 29,751
Dec 19, 2023 49.32 50.40 48.94 48.94 48.94 60,597
Dec 18, 2023 48.96 49.46 48.42 49.34 49.34 41,587
Dec 15, 2023 48.36 49.32 48.10 49.20 49.20 51,830
Dec 14, 2023 48.64 49.64 48.34 48.38 48.38 49,555
Dec 13, 2023 47.36 48.36 47.36 47.66 47.66 21,664
Dec 12, 2023 47.58 48.02 47.16 47.36 47.36 21,891
Dec 11, 2023 46.58 47.58 46.58 47.58 47.58 24,029
Dec 8, 2023 46.32 47.10 46.32 46.80 46.80 9,843
Dec 7, 2023 46.54 46.54 45.90 46.30 46.30 25,781
Dec 6, 2023 46.54 46.90 45.80 46.54 46.54 23,342
Dec 5, 2023 46.10 46.72 46.00 46.56 46.56 17,710
Dec 4, 2023 47.02 47.20 46.26 46.44 46.44 25,805
Dec 1, 2023 48.52 48.56 46.64 46.88 46.88 27,827
Nov 30, 2023 48.34 48.88 47.88 48.34 48.34 57,853
Nov 29, 2023 47.36 48.38 47.36 48.00 48.00 25,756
Nov 28, 2023 47.02 47.58 46.96 47.56 47.56 12,397
Nov 27, 2023 46.94 47.50 46.70 47.28 47.28 37,429
Nov 24, 2023 46.98 47.06 46.50 46.94 46.94 14,016
Nov 23, 2023 46.86 47.36 46.70 47.18 47.18 14,649
Nov 22, 2023 46.92 47.34 46.64 47.20 47.20 32,514
Nov 21, 2023 46.10 46.72 46.10 46.58 46.58 25,302
Nov 20, 2023 46.14 46.46 45.60 46.10 46.10 28,544
Nov 17, 2023 46.00 46.58 45.78 45.96 45.96 13,681
Nov 16, 2023 46.26 46.42 45.76 45.80 45.80 40,948
Nov 15, 2023 44.70 46.12 44.56 46.08 46.08 60,427
Nov 14, 2023 43.76 44.66 43.50 44.56 44.56 30,592
Nov 13, 2023 43.34 44.00 43.20 43.66 43.66 23,441
Nov 10, 2023 42.72 43.62 42.26 43.40 43.40 33,982
Nov 9, 2023 41.36 43.46 40.44 42.86 42.86 52,642
Nov 8, 2023 41.78 41.78 39.50 39.84 39.84 108,814
Nov 7, 2023 40.90 41.56 40.62 41.50 41.50 17,930
Nov 6, 2023 41.00 41.50 40.72 40.90 40.90 19,297
Nov 3, 2023 40.10 41.38 40.10 41.16 41.16 13,677
Nov 2, 2023 39.84 40.66 39.84 40.40 40.40 20,044
Nov 1, 2023 40.78 40.78 39.82 40.10 40.10 15,312
Oct 31, 2023 40.30 40.92 40.22 40.62 40.62 22,462
Oct 30, 2023 40.60 40.88 39.68 40.38 40.38 27,936
Oct 27, 2023 40.80 41.00 40.00 40.60 40.60 48,346
Oct 26, 2023 41.20 42.34 40.84 40.90 40.90 39,180
Oct 25, 2023 41.98 41.98 40.70 40.90 40.90 24,551
Oct 24, 2023 41.56 42.18 41.50 41.74 41.74 22,938
Oct 23, 2023 42.12 42.44 40.82 41.40 41.40 30,410
Oct 20, 2023 42.58 42.58 42.14 42.22 42.22 23,719
Oct 19, 2023 41.90 42.50 41.90 42.28 42.28 20,908
Oct 18, 2023 42.32 42.44 42.00 42.20 42.20 43,118
Oct 17, 2023 41.50 42.28 41.50 42.10 42.10 24,667
Oct 16, 2023 41.12 41.64 41.06 41.62 41.62 14,824
Oct 13, 2023 42.28 42.28 41.40 41.40 41.40 14,160
Oct 12, 2023 41.82 42.38 41.82 42.22 42.22 19,731
Oct 11, 2023 41.72 41.94 41.54 41.60 41.60 25,961
Oct 10, 2023 41.56 42.08 41.30 41.82 41.82 18,502
Oct 9, 2023 42.02 42.02 41.28 41.44 41.44 14,361
Oct 6, 2023 40.80 41.90 40.80 41.80 41.80 21,904
Oct 5, 2023 41.08 41.46 40.94 41.08 41.08 15,484
Oct 4, 2023 41.38 41.38 40.44 40.78 40.78 17,514
Oct 3, 2023 41.34 41.80 41.32 41.68 41.68 17,253
Oct 2, 2023 41.18 41.82 41.06 41.44 41.44 22,814
Sep 29, 2023 41.14 41.84 40.60 40.88 40.88 36,186
Sep 28, 2023 40.20 40.34 40.04 40.26 40.26 18,002
Sep 27, 2023 40.20 40.40 40.00 40.24 40.24 18,265
Sep 26, 2023 40.54 40.76 40.06 40.14 40.14 35,521
Sep 25, 2023 40.96 41.34 40.40 40.66 40.66 12,072
Sep 22, 2023 41.40 41.42 40.86 41.32 41.32 25,238
Sep 21, 2023 41.44 41.98 41.42 41.66 41.66 12,894
Sep 20, 2023 41.52 42.08 41.52 41.80 41.80 8,973
Sep 19, 2023 42.10 42.10 41.40 41.60 41.60 25,421
Sep 18, 2023 42.12 42.32 41.74 41.94 41.94 21,196
Sep 15, 2023 43.32 43.32 42.16 42.20 42.20 29,021
Sep 14, 2023 42.48 43.00 41.96 42.66 42.66 17,413
Sep 13, 2023 42.50 42.50 41.98 42.30 42.30 15,995
Sep 12, 2023 42.78 42.84 42.44 42.58 42.58 18,378
Sep 11, 2023 42.86 43.44 42.56 42.92 42.92 22,716
Sep 8, 2023 43.60 43.60 42.80 42.84 42.84 12,631
Sep 7, 2023 43.52 43.52 42.88 43.28 43.28 23,655
Sep 6, 2023 44.18 44.26 43.52 43.56 43.56 10,611
Sep 5, 2023 45.32 45.32 44.20 44.30 44.30 32,209
Sep 4, 2023 47.38 47.38 45.34 45.42 45.42 43,720
Sep 1, 2023 44.10 47.48 43.48 47.08 47.08 102,910
Aug 31, 2023 43.18 43.56 43.08 43.32 43.32 35,669
Aug 30, 2023 43.42 43.64 43.02 43.26 43.26 16,481
Aug 29, 2023 43.92 44.36 43.28 43.38 43.38 43,140
Aug 28, 2023 44.00 44.24 42.94 43.96 43.96 26,674
Aug 25, 2023 44.80 44.86 44.10 44.10 44.10 28,438
Aug 24, 2023 45.74 46.50 44.50 44.80 44.80 31,403
Aug 23, 2023 44.98 45.66 44.90 45.66 45.66 27,567
Aug 22, 2023 45.48 45.48 44.80 45.30 45.30 24,666
Aug 21, 2023 45.20 45.74 45.06 45.12 45.12 20,929
Aug 18, 2023 45.48 45.66 45.06 45.26 45.26 25,132
Aug 17, 2023 45.34 45.82 45.32 45.74 45.74 14,158
Aug 16, 2023 45.38 46.16 45.04 45.86 45.86 35,250
Aug 15, 2023 45.98 45.98 45.10 45.32 45.32 26,234
Aug 14, 2023 45.68 45.96 45.56 45.80 45.80 11,240
Aug 11, 2023 46.00 46.22 45.68 45.96 45.96 19,264
Aug 10, 2023 45.10 45.80 44.86 45.80 45.80 34,262
Aug 9, 2023 44.96 45.34 44.84 44.90 44.90 24,113
Aug 8, 2023 45.38 45.40 44.58 44.86 44.86 24,284
Aug 7, 2023 45.02 45.54 45.02 45.34 45.34 26,848
Aug 4, 2023 45.48 45.88 45.18 45.30 45.30 25,233
Aug 3, 2023 44.92 45.80 44.58 45.50 45.50 28,292
Aug 2, 2023 45.64 45.80 45.00 45.04 45.04 61,630
Aug 1, 2023 46.50 46.58 45.96 46.06 46.06 29,986
Jul 31, 2023 47.20 47.20 46.70 46.74 46.74 17,008
Jul 28, 2023 47.20 47.36 46.94 47.20 47.20 24,510
Jul 27, 2023 47.12 47.68 46.98 47.50 47.50 36,574
Jul 26, 2023 47.90 47.96 47.30 47.44 47.44 26,722
Jul 25, 2023 47.70 47.96 47.50 47.76 47.76 18,967
Jul 24, 2023 47.26 47.82 47.26 47.78 47.78 15,134
Jul 21, 2023 47.48 47.72 47.12 47.60 47.60 19,944
Jul 20, 2023 48.38 48.60 47.60 47.64 47.64 36,295
Jul 19, 2023 49.48 49.48 48.60 48.74 48.74 33,032
Jul 18, 2023 49.42 49.60 49.12 49.44 49.44 15,137
Jul 17, 2023 49.20 49.50 48.14 49.38 49.38 28,093
Jul 14, 2023 0.75 Dividend
Jul 14, 2023 50.50 51.10 48.92 49.54 49.54 60,157
Jul 13, 2023 49.40 50.60 48.34 50.45 49.70 78,651
Jul 12, 2023 48.44 49.24 47.94 49.16 48.43 31,255
Jul 11, 2023 48.08 48.56 47.90 48.32 47.60 35,267
Jul 10, 2023 48.44 48.44 47.98 48.04 47.33 14,510
Jul 7, 2023 47.54 48.76 47.54 48.40 47.68 27,232
Jul 6, 2023 46.72 48.14 46.50 47.70 46.99 47,312
Jul 5, 2023 46.00 46.74 45.76 46.62 45.93 26,706
Jul 4, 2023 47.32 47.32 46.52 46.58 45.89 34,955
Jul 3, 2023 48.94 48.94 46.86 47.16 46.46 55,208
Jun 30, 2023 48.68 48.84 48.36 48.80 48.07 31,519
Jun 29, 2023 48.94 49.10 48.50 48.60 47.88 34,852
Jun 28, 2023 48.70 49.04 48.30 48.98 48.25 32,361
Jun 27, 2023 48.16 48.74 47.94 48.56 47.84 50,129
Jun 26, 2023 48.50 48.76 48.06 48.06 47.35 34,672
Jun 23, 2023 48.80 48.96 47.94 48.18 47.46 47,029
Jun 22, 2023 49.76 49.76 48.70 48.86 48.13 22,699
Jun 21, 2023 50.35 50.45 49.78 49.90 49.16 23,411
Jun 20, 2023 50.00 50.45 49.66 50.00 49.26 32,669
Jun 19, 2023 50.25 50.45 49.46 50.35 49.60 23,422
Jun 16, 2023 50.15 50.95 50.05 50.50 49.75 51,996
Jun 15, 2023 50.25 50.50 50.00 50.30 49.55 23,825
Jun 14, 2023 50.20 50.45 49.26 50.10 49.36 34,388
Jun 13, 2023 49.42 50.15 48.94 49.90 49.16 33,039
Jun 12, 2023 48.62 49.50 48.50 49.08 48.35 24,423
Jun 9, 2023 49.42 49.66 47.98 48.46 47.74 37,767
Jun 8, 2023 46.28 48.88 45.96 48.40 47.68 39,365
Jun 7, 2023 46.88 46.88 46.12 46.50 45.81 35,424
Jun 6, 2023 46.12 46.60 45.90 46.56 45.87 23,147
Jun 5, 2023 47.02 47.04 46.36 46.40 45.71 39,441
Jun 2, 2023 47.00 47.10 46.66 46.80 46.10 20,819
Jun 1, 2023 46.92 47.14 46.50 46.60 45.91 50,577
May 31, 2023 46.86 47.20 46.14 46.80 46.10 105,155
May 30, 2023 46.90 47.60 46.82 47.02 46.32 22,773
May 29, 2023 47.12 47.30 46.80 46.86 46.16 13,018
May 26, 2023 47.00 47.00 46.26 47.00 46.30 24,917
May 25, 2023 48.08 48.08 46.66 46.88 46.18 34,763
May 24, 2023 48.52 48.62 47.94 48.02 47.31 35,690
May 23, 2023 48.62 49.04 48.34 48.70 47.98 28,417
May 22, 2023 48.54 48.84 48.04 48.30 47.58 34,519
May 19, 2023 48.44 48.90 48.42 48.54 47.82 32,741
May 18, 2023 48.68 49.16 47.96 48.20 47.48 27,930
May 17, 2023 49.02 49.20 48.70 48.86 48.13 22,533
May 16, 2023 48.84 49.18 48.42 49.18 48.45 45,787
May 15, 2023 48.24 49.00 48.20 48.96 48.23 32,015
May 12, 2023 47.78 48.38 47.54 48.24 47.52 24,930
May 11, 2023 47.02 47.64 46.86 47.50 46.79 36,687
May 10, 2023 47.24 47.24 46.50 46.90 46.20 34,841
May 9, 2023 48.02 48.02 47.14 47.26 46.56 40,405
May 8, 2023 47.44 47.52 47.02 47.28 46.58 20,189
May 5, 2023 47.80 47.80 47.18 47.46 46.75 31,450
May 4, 2023 48.00 48.00 46.70 47.56 46.85 35,619
May 3, 2023 47.70 48.28 46.80 48.16 47.44 56,367
May 2, 2023 46.88 47.80 46.26 47.54 46.83 59,722
Apr 28, 2023 46.84 48.02 46.74 46.96 46.26 106,631
Apr 27, 2023 44.30 46.92 44.30 46.54 45.85 118,969
Apr 26, 2023 43.10 43.18 42.26 43.14 42.50 38,672

Related Tickers

AFX.DE Carl Zeiss Meditec AG
100.30
+1.31%
 
3046.T JINS HOLDINGS Inc.
3,260.00
-2.98%
 
GXI.DE Gerresheimer AG
100.50
+1.31%
 
ESL.F EssilorLuxottica Société anonyme
201.90
-0.39%
 
1SXP.DE SCHOTT Pharma AG & Co. KGaA
39.74
+1.85%
 
SRT3.DE Sartorius Aktiengesellschaft
290.20
+2.87%
 
SRT.DE Sartorius Aktiengesellschaft
227.00
+3.65%
 
SAUHY Straumann Holding AG
15.17
+2.22%
 
CLPBY Coloplast A/S
12.46
-0.97%
 
CZMWY Carl Zeiss Meditec AG
107.34
+0.88%