Frankfurt - Delayed Quote
EUR
Fielmann Group AG (FIE.F)
43.95
+1.45
(+3.41%)
At close: November 6 at 9:13:33 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
42.90
43.95
42.80
43.95
43.95
228
Nov 5, 2026
41.95
43.75
41.95
42.50
42.50
1,443
Nov 4, 2026
40.25
41.20
40.25
41.20
41.20
100
Nov 3, 2026
40.10
40.10
40.10
40.10
40.10
3
Nov 2, 2026
39.10
40.30
39.10
40.05
40.05
1,142
Oct 30, 2026
39.65
39.75
39.65
39.75
39.75
60
Oct 29, 2026
39.55
39.55
39.50
39.50
39.50
160
Oct 28, 2026
39.60
39.60
39.60
39.60
39.60
-
Oct 27, 2026
39.35
39.70
39.35
39.70
39.70
100
Oct 26, 2026
40.05
40.05
39.90
39.90
39.90
66
Oct 23, 2026
39.70
39.70
39.25
39.25
39.25
155
Oct 22, 2026
39.30
39.80
39.30
39.80
39.80
1,477
Oct 21, 2026
38.35
38.35
38.35
38.35
38.35
-
Oct 20, 2026
38.75
38.75
38.45
38.45
38.45
540
Oct 19, 2026
38.45
38.45
38.45
38.45
38.45
2
Oct 16, 2026
38.00
38.00
38.00
38.00
38.00
-
Oct 15, 2026
37.45
37.45
37.45
37.45
37.45
-
Oct 14, 2026
36.60
36.60
36.60
36.60
36.60
-
Oct 13, 2026
37.80
37.80
37.80
37.80
37.80
-
Oct 12, 2026
37.65
37.65
37.65
37.65
37.65
-
Oct 9, 2026
37.00
37.65
37.00
37.65
37.65
213
Oct 8, 2026
37.10
37.65
37.10
37.40
37.40
41
Oct 7, 2026
37.50
37.50
37.50
37.50
37.50
100
Oct 6, 2026
37.50
37.65
37.50
37.65
37.65
200
Oct 5, 2026
37.50
37.65
37.50
37.55
37.55
51
Oct 2, 2026
37.65
38.00
37.65
38.00
38.00
80
Oct 1, 2026
38.20
38.20
37.90
37.90
37.90
769
Sep 30, 2026
38.45
38.45
38.45
38.45
38.45
-
Sep 29, 2026
38.05
38.05
38.05
38.05
38.05
50
Sep 28, 2026
38.05
38.05
38.00
38.00
38.00
15
Sep 25, 2026
37.50
37.50
37.50
37.50
37.50
-
Sep 24, 2026
37.60
37.75
37.60
37.75
37.75
98
Sep 23, 2026
36.95
37.10
36.95
37.10
37.10
100
Sep 22, 2026
37.20
37.65
37.20
37.45
37.45
400
Sep 21, 2026
37.40
37.40
36.90
37.00
37.00
610
Sep 18, 2026
37.55
37.55
37.00
37.00
37.00
380
Sep 17, 2026
37.80
37.80
37.80
37.80
37.80
60
Sep 16, 2026
37.75
38.30
37.75
38.30
38.30
1,000
Sep 15, 2026
37.80
37.90
37.80
37.90
37.90
260
Sep 14, 2026
38.35
38.40
38.00
38.00
38.00
340
Sep 11, 2026
38.95
38.95
38.45
38.45
38.45
1,038
Sep 10, 2026
38.75
38.75
38.75
38.75
38.75
-
Sep 9, 2026
38.95
39.10
38.95
39.10
39.10
100
Sep 8, 2026
39.15
39.15
39.15
39.15
39.15
-
Sep 7, 2026
39.05
39.20
39.05
39.20
39.20
1,600
Sep 4, 2026
39.10
39.30
39.10
39.15
39.15
200
Sep 3, 2026
39.00
39.55
38.90
39.55
39.55
360
Sep 2, 2026
38.85
38.85
38.85
38.85
38.85
-
Sep 1, 2026
38.95
39.30
38.90
38.90
38.90
150
Aug 31, 2026
39.30
39.30
39.15
39.15
39.15
760
Aug 28, 2026
39.30
39.30
39.30
39.30
39.30
-
Aug 27, 2026
38.50
39.55
38.50
39.55
39.55
3
Aug 26, 2026
38.90
38.90
38.60
38.65
38.65
517
Aug 25, 2026
39.15
39.55
39.15
39.40
39.40
267
Aug 24, 2026
39.30
39.30
38.85
39.15
39.15
461
Aug 21, 2026
39.80
39.80
38.60
39.20
39.20
652
Aug 20, 2026
41.40
41.45
39.20
39.20
39.20
2,620
Aug 19, 2026
40.45
41.80
40.45
41.80
41.80
150
Aug 18, 2026
40.30
40.90
40.30
40.90
40.90
2
Aug 17, 2026
40.15
40.45
40.15
40.45
40.45
250
Aug 14, 2026
40.25
40.70
40.25
40.70
40.70
500
Aug 13, 2026
40.75
40.75
40.75
40.75
40.75
-
Aug 12, 2026
41.05
41.05
41.05
41.05
41.05
-
Aug 11, 2026
41.50
41.50
41.25
41.25
41.25
100
Aug 10, 2026
42.30
42.30
42.30
42.30
42.30
50
Aug 7, 2026
41.70
42.10
41.70
42.10
42.10
15
Aug 6, 2026
41.75
41.75
41.70
41.75
41.75
112
Aug 5, 2026
41.75
41.95
41.75
41.95
41.95
25
Aug 4, 2026
41.10
41.25
41.10
41.25
41.25
200
Aug 3, 2026
40.80
41.85
40.80
41.85
41.85
153
Jul 31, 2026
41.70
41.70
41.70
41.70
41.70
20
Jul 30, 2026
41.35
41.75
41.35
41.75
41.75
75
Jul 29, 2026
41.55
41.55
41.15
41.15
41.15
1,030
Jul 28, 2026
40.60
41.15
40.60
41.15
41.15
201
Jul 27, 2026
39.90
39.90
39.70
39.80
39.80
2,200
Jul 24, 2026
39.15
39.45
39.15
39.20
39.20
298
Jul 23, 2026
39.15
39.15
38.85
38.85
38.85
512
Jul 22, 2026
39.50
39.50
39.50
39.50
39.50
237
Jul 21, 2026
40.30
40.30
39.70
39.70
39.70
50
Jul 20, 2026
39.60
40.00
39.60
40.00
40.00
235
Jul 17, 2026
40.15
40.15
40.15
40.15
40.15
-
Jul 16, 2026
39.15
40.20
39.15
40.20
40.20
150
Jul 15, 2026
39.65
39.65
38.95
39.30
39.30
1,497
Jul 14, 2026
40.10
40.10
39.40
39.55
39.55
2,142
Jul 13, 2026
40.70
40.70
40.40
40.40
40.40
807
Jul 10, 2026
1.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
41.05
41.20
40.80
41.10
41.10
1,241
Jul 9, 2026
42.50
42.50
42.50
42.50
41.10
100
Jul 8, 2026
43.15
43.15
42.75
42.75
41.34
88
Jul 7, 2026
43.90
44.10
43.85
43.85
42.41
181
Jul 6, 2026
43.50
43.90
43.50
43.90
42.45
26
Jul 3, 2026
43.75
44.25
43.75
44.25
42.79
200
Jul 2, 2026
43.35
43.35
43.35
43.35
41.92
-
Jul 1, 2026
43.15
43.15
43.15
43.15
41.73
-
Jun 30, 2026
43.40
43.50
43.40
43.50
42.07
46
Jun 29, 2026
43.30
43.35
43.30
43.35
41.92
100
Jun 26, 2026
43.05
43.50
43.05
43.50
42.07
80
Jun 25, 2026
43.55
43.55
43.20
43.20
41.78
100
Jun 24, 2026
42.65
42.65
42.50
42.50
41.10
50
Jun 23, 2026
42.90
43.00
42.90
43.00
41.58
250
Jun 22, 2026
43.05
43.05
42.95
42.95
41.54
100
Jun 19, 2026
42.95
42.95
42.95
42.95
41.54
-
Jun 18, 2026
43.40
43.40
42.75
43.05
41.63
170
Jun 17, 2026
44.45
44.45
44.00
44.30
42.84
150
Jun 16, 2026
44.55
44.55
44.55
44.55
43.08
-
Jun 15, 2026
46.40
46.40
44.80
44.80
43.32
70
Jun 12, 2026
45.20
45.50
45.20
45.50
44.00
100
Jun 11, 2026
44.30
44.75
44.30
44.75
43.28
150
Jun 10, 2026
43.25
44.75
43.25
43.95
42.50
200
Jun 9, 2026
41.20
41.20
41.20
41.20
39.84
-
Jun 8, 2026
41.40
41.40
41.40
41.40
40.04
-
Jun 5, 2026
41.90
42.20
41.50
41.50
40.13
1,119
Jun 4, 2026
41.80
41.80
41.80
41.80
40.42
-
Jun 3, 2026
43.60
43.75
42.30
42.30
40.91
809
Jun 2, 2026
44.05
44.40
44.05
44.40
42.94
30
Jun 1, 2026
45.00
45.00
45.00
45.00
43.52
130
May 29, 2026
44.15
44.85
44.15
44.85
43.37
240
May 28, 2026
43.90
43.90
43.90
43.90
42.45
-
May 27, 2026
43.65
44.60
43.65
44.60
43.13
1,000
May 26, 2026
43.60
43.85
43.60
43.85
42.41
10
May 25, 2026
44.50
44.50
44.05
44.05
42.60
500
May 22, 2026
44.25
44.25
43.65
43.65
42.21
65
May 21, 2026
44.15
44.45
44.00
44.00
42.55
202
May 20, 2026
43.60
43.60
43.60
43.60
42.16
-
May 19, 2026
42.85
43.95
42.85
43.95
42.50
26
May 18, 2026
41.60
41.60
41.60
41.60
40.23
-
May 15, 2026
42.25
42.50
42.25
42.50
41.10
10
May 14, 2026
41.60
41.65
41.60
41.65
40.28
115
May 13, 2026
41.15
41.15
41.15
41.15
39.79
-
May 12, 2026
41.75
41.75
41.15
41.15
39.79
170
May 11, 2026
41.95
41.95
41.95
41.95
40.57
-
May 8, 2026
42.20
42.20
42.20
42.20
40.81
-
May 7, 2026
42.15
43.30
42.15
43.30
41.87
22
May 6, 2026
41.10
42.65
41.10
42.65
41.25
250
May 5, 2026
41.95
42.00
41.40
41.40
40.04
80
May 4, 2026
43.15
43.15
42.30
42.30
40.91
384
Apr 30, 2026
42.75
42.80
41.50
42.80
41.39
150
Apr 29, 2026
43.90
43.90
43.15
43.15
41.73
285
Apr 28, 2026
44.15
44.15
44.15
44.15
42.70
-
Apr 27, 2026
44.45
44.45
44.45
44.45
42.99
-
Apr 24, 2026
45.70
45.70
45.70
45.70
44.19
-
Apr 23, 2026
46.45
46.45
46.40
46.40
44.87
100
Apr 22, 2026
46.50
46.50
46.50
46.50
44.97
100
Apr 21, 2026
47.25
47.25
47.20
47.20
45.65
280
Apr 20, 2026
46.70
46.80
46.70
46.75
45.21
400
Apr 17, 2026
46.75
47.50
46.75
47.50
45.94
160
Apr 16, 2026
46.30
47.00
46.30
47.00
45.45
1,545
Apr 15, 2026
45.45
46.30
45.45
46.30
44.77
100
Apr 14, 2026
45.05
45.70
45.05
45.70
44.19
400
Apr 13, 2026
44.70
45.40
44.70
45.40
43.90
60
Apr 10, 2026
45.15
45.50
45.15
45.50
44.00
60
Apr 9, 2026
44.95
45.05
44.95
45.05
43.57
15
Apr 8, 2026
44.80
45.20
44.80
45.20
43.71
245
Apr 7, 2026
43.50
43.95
43.50
43.95
42.50
23
Apr 2, 2026
43.05
43.05
43.05
43.05
41.63
-
Apr 1, 2026
44.25
44.25
43.60
43.60
42.16
20
Mar 31, 2026
43.30
43.30
43.30
43.30
41.87
2
Mar 30, 2026
42.35
42.70
42.35
42.70
41.29
280
Mar 27, 2026
42.85
42.85
42.55
42.65
41.25
70
Mar 26, 2026
42.70
43.20
42.70
43.15
41.73
21
Mar 25, 2026
42.90
42.90
42.90
42.90
41.49
-
Mar 24, 2026
42.95
43.45
42.95
43.45
42.02
20
Mar 23, 2026
42.25
43.25
42.25
43.25
41.83
350
Mar 20, 2026
44.05
44.05
44.05
44.05
42.60
-
Mar 19, 2026
44.35
44.35
43.50
43.60
42.16
1,025
Mar 18, 2026
44.80
44.80
44.20
44.30
42.84
460
Mar 17, 2026
42.10
42.65
42.10
42.65
41.25
100
Mar 16, 2026
42.40
42.40
42.40
42.40
41.00
-
Mar 13, 2026
42.40
42.60
42.40
42.60
41.20
118
Mar 12, 2026
42.55
42.90
42.55
42.90
41.49
100
Mar 11, 2026
43.40
43.40
43.40
43.40
41.97
-
Mar 10, 2026
43.60
43.60
43.60
43.60
42.16
-
Mar 9, 2026
43.20
43.20
42.65
42.80
41.39
190
Mar 6, 2026
43.70
44.00
43.70
44.00
42.55
100
Mar 5, 2026
42.30
43.85
42.30
43.65
42.21
514
Mar 4, 2026
42.85
43.45
42.85
43.00
41.58
114
Mar 3, 2026
44.00
44.25
43.50
43.50
42.07
302
Mar 2, 2026
45.50
45.50
44.50
44.60
43.13
370
Feb 27, 2026
46.25
46.40
46.25
46.40
44.87
40
Feb 26, 2026
44.95
46.65
44.95
46.65
45.11
1,648
Feb 25, 2026
45.15
45.40
44.55
44.55
43.08
269
Feb 24, 2026
45.15
45.15
45.00
45.00
43.52
610
Feb 23, 2026
45.00
45.35
44.95
45.10
43.61
1,340
Feb 20, 2026
44.75
45.30
44.75
45.30
43.81
470
Feb 19, 2026
44.90
44.90
44.85
44.85
43.37
100
Feb 18, 2026
44.25
45.15
44.25
45.15
43.66
550
Feb 17, 2026
43.90
44.25
43.90
44.25
42.79
500
Feb 16, 2026
44.80
45.00
43.95
43.95
42.50
970
Feb 13, 2026
43.75
44.50
43.25
44.50
43.03
1,536
Feb 12, 2026
41.00
44.30
41.00
44.25
42.79
1,175
Feb 11, 2026
41.65
41.65
41.30
41.60
40.23
375
Feb 10, 2026
41.60
41.95
41.60
41.95
40.57
170
Feb 9, 2026
42.00
42.00
41.90
41.90
40.52
280
Feb 6, 2026
42.10
42.10
42.10
42.10
40.71
400
Feb 5, 2026
41.60
42.10
41.60
42.10
40.71
410
Feb 4, 2026
40.75
41.85
40.75
41.85
40.47
55
Feb 3, 2026
41.05
41.05
40.70
40.70
39.36
220
Feb 2, 2026
41.45
41.50
41.35
41.50
40.13
437
Jan 30, 2026
40.85
41.90
40.85
41.25
39.89
1,263
Jan 29, 2026
40.75
41.50
40.75
41.50
40.13
200
Jan 28, 2026
40.80
41.45
40.80
41.45
40.08
231
Jan 27, 2026
41.85
41.85
41.15
41.35
39.99
130
Jan 26, 2026
40.35
40.50
40.25
40.50
39.17
100
Jan 23, 2026
41.10
41.50
40.50
40.95
39.60
950
Jan 22, 2026
40.40
40.90
40.40
40.75
39.41
827
Jan 21, 2026
39.90
40.20
39.90
39.95
38.63
118
Jan 20, 2026
40.95
40.95
40.40
40.45
39.12
1,070
Jan 19, 2026
41.10
41.20
40.95
41.20
39.84
684
Jan 16, 2026
41.80
41.80
41.50
41.50
40.13
421
Jan 15, 2026
42.85
42.85
41.80
41.85
40.47
1,585
Jan 14, 2026
43.60
43.60
42.90
42.90
41.49
586
Jan 13, 2026
44.15
44.15
43.90
43.95
42.50
311
Jan 12, 2026
43.75
44.15
43.75
44.15
42.70
181
Jan 9, 2026
44.20
44.20
43.70
43.70
42.26
145
Jan 8, 2026
44.50
44.50
44.30
44.30
42.84
620
Jan 7, 2026
44.20
44.85
44.20
44.85
43.37
4
Jan 6, 2026
43.60
44.45
43.55
44.45
42.99
310
Jan 5, 2026
43.90
43.90
43.20
43.20
41.78
56
Jan 2, 2026
43.80
43.80
43.70
43.70
42.26
122
Dec 30, 2025
42.90
43.30
42.90
43.30
41.87
935
Dec 29, 2025
42.60
43.10
42.60
43.10
41.68
16
Dec 23, 2025
43.00
43.15
42.30
42.30
40.91
432
Dec 22, 2025
43.00
43.00
42.65
42.65
41.25
178
Dec 19, 2025
43.00
43.35
43.00
43.35
41.92
122
Dec 18, 2025
42.35
42.90
42.35
42.90
41.49
1,100
Dec 17, 2025
42.60
42.60
42.60
42.60
41.20
-
Dec 16, 2025
42.25
42.60
42.25
42.60
41.20
1,035
Dec 15, 2025
42.80
42.80
42.65
42.65
41.25
119
Dec 12, 2025
42.40
42.75
42.40
42.75
41.34
60
Dec 11, 2025
42.30
42.90
42.30
42.75
41.34
2,671
Dec 10, 2025
42.30
42.55
42.30
42.55
41.15
45
Dec 9, 2025
42.80
42.80
42.50
42.50
41.10
236
Dec 8, 2025
42.80
42.80
42.80
42.80
41.39
30
Dec 5, 2025
42.70
42.70
42.70
42.70
41.29
-
Dec 4, 2025
42.85
42.85
42.85
42.85
41.44
-
Dec 3, 2025
42.85
42.90
42.85
42.90
41.49
85
Dec 2, 2025
43.70
43.70
43.25
43.25
41.83
16
Dec 1, 2025
43.45
43.45
43.45
43.45
42.02
-
Nov 28, 2025
44.00
44.00
44.00
44.00
42.55
-
Nov 27, 2025
43.60
43.60
43.60
43.60
42.16
-
Nov 26, 2025
43.80
43.80
43.80
43.80
42.36
-
Nov 25, 2025
43.20
43.20
43.20
43.20
41.78
-
Nov 24, 2025
43.25
43.25
43.25
43.25
41.83
-
Nov 21, 2025
42.50
43.10
42.50
42.80
41.39
15
Nov 20, 2025
42.95
42.95
42.95
42.95
41.54
-
Nov 19, 2025
42.80
43.25
42.80
43.25
41.83
210
Nov 18, 2025
42.85
42.85
42.05
42.20
40.81
752
Nov 17, 2025
43.65
43.65
43.45
43.45
42.02
25
Nov 14, 2025
43.70
43.70
43.40
43.40
41.97
98
Nov 13, 2025
44.05
44.05
44.05
44.05
42.60
-
Nov 12, 2025
43.90
43.90
43.90
43.90
42.45
-
Nov 11, 2025
44.20
44.55
44.20
44.55
43.08
15
Nov 10, 2025
44.50
44.50
44.50
44.50
43.03
-
Nov 7, 2025
44.50
44.90
44.20
44.20
42.74
985
Nov 6, 2025
46.10
46.10
45.00
45.20
43.71
333
