XETRA - Delayed Quote
EUR
Fielmann Group AG (FIE.DE)
39.40
+0.15
(+0.38%)
At close: October 30 at 5:35:00 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
Oct 30, 2026
39.40
40.00
39.30
39.40
39.40
33,023
Oct 29, 2026
39.55
39.95
39.25
39.25
39.25
27,712
Oct 28, 2026
39.90
40.10
39.65
39.65
39.65
44,243
Oct 27, 2026
39.45
39.95
39.20
39.95
39.95
46,654
Oct 26, 2026
39.80
40.25
39.50
39.60
39.60
47,850
Oct 23, 2026
39.70
39.90
39.25
39.80
39.80
30,368
Oct 22, 2026
39.30
39.90
39.15
39.75
39.75
41,405
Oct 21, 2026
38.55
39.60
38.45
39.55
39.55
48,685
Oct 20, 2026
38.65
39.05
38.25
38.80
38.80
54,849
Oct 19, 2026
38.10
38.85
38.10
38.75
38.75
35,902
Oct 16, 2026
38.15
38.55
38.05
38.30
38.30
28,869
Oct 15, 2026
37.25
38.50
37.20
38.15
38.15
67,663
Oct 14, 2026
36.70
37.30
36.70
37.00
37.00
30,645
Oct 13, 2026
37.45
37.90
36.65
36.75
36.75
76,650
Oct 12, 2026
37.50
37.85
37.20
37.40
37.40
88,996
Oct 9, 2026
37.40
38.05
37.25
37.35
37.35
41,933
Oct 8, 2026
37.40
37.65
37.10
37.15
37.15
46,571
Oct 7, 2026
37.60
37.90
37.45
37.50
37.50
25,372
Oct 6, 2026
37.85
38.10
37.60
37.80
37.80
29,508
Oct 5, 2026
37.60
37.85
37.55
37.60
37.60
25,896
Oct 2, 2026
37.65
38.15
37.50
37.50
37.50
29,573
Oct 1, 2026
38.40
38.40
37.60
37.75
37.75
38,110
Sep 30, 2026
38.50
38.90
38.40
38.55
38.55
64,409
Sep 29, 2026
38.00
38.30
37.75
38.30
38.30
54,469
Sep 28, 2026
37.95
38.30
37.45
38.10
38.10
66,119
Sep 25, 2026
37.50
37.90
37.35
37.75
37.75
51,068
Sep 24, 2026
37.70
38.00
37.15
37.30
37.30
63,200
Sep 23, 2026
37.30
37.95
36.90
37.85
37.85
85,541
Sep 22, 2026
37.20
37.70
37.10
37.15
37.15
41,356
Sep 21, 2026
37.35
37.40
36.65
37.10
37.10
56,842
Sep 18, 2026
37.90
38.00
37.10
37.10
37.10
142,821
Sep 17, 2026
37.90
38.25
37.75
37.95
37.95
33,985
Sep 16, 2026
37.90
38.30
37.90
37.90
37.90
45,719
Sep 15, 2026
38.00
38.25
37.70
38.00
38.00
43,624
Sep 14, 2026
38.45
38.65
37.90
37.95
37.95
90,727
Sep 11, 2026
39.00
39.05
38.15
38.15
38.15
76,102
Sep 10, 2026
38.80
39.25
38.75
38.85
38.85
53,270
Sep 9, 2026
39.20
39.25
38.90
38.90
38.90
61,941
Sep 8, 2026
39.30
39.50
39.15
39.20
39.20
50,274
Sep 7, 2026
38.90
39.30
38.60
39.25
39.25
46,994
Sep 4, 2026
39.30
39.50
38.75
38.85
38.85
64,642
Sep 3, 2026
38.95
39.25
38.70
39.20
39.20
79,194
Sep 2, 2026
38.75
39.20
38.65
39.10
39.10
62,041
Sep 1, 2026
39.10
39.40
38.70
38.85
38.85
100,285
Aug 31, 2026
39.30
39.45
38.90
39.10
39.10
94,275
Aug 28, 2026
39.25
39.60
39.05
39.30
39.30
71,659
Aug 27, 2026
39.50
40.05
38.50
39.55
39.55
130,805
Aug 26, 2026
38.40
39.00
38.05
38.70
38.70
123,082
Aug 25, 2026
39.15
39.90
39.05
39.25
39.25
57,518
Aug 24, 2026
39.20
39.40
38.60
39.40
39.40
104,114
Aug 21, 2026
38.50
39.60
37.95
39.05
39.05
349,274
Aug 20, 2026
41.80
41.80
41.25
41.80
41.80
33,821
Aug 19, 2026
40.95
41.75
40.75
41.75
41.75
51,016
Aug 18, 2026
40.55
41.00
40.50
40.85
40.85
35,346
Aug 17, 2026
40.50
40.70
40.20
40.45
40.45
50,541
Aug 14, 2026
40.70
40.85
40.45
40.70
40.70
29,121
Aug 13, 2026
41.20
41.20
40.30
40.40
40.40
37,811
Aug 12, 2026
41.40
41.45
40.65
40.70
40.70
49,116
Aug 11, 2026
41.70
41.95
41.30
41.30
41.30
35,091
Aug 10, 2026
42.00
42.05
41.55
41.70
41.70
22,352
Aug 7, 2026
42.10
42.25
41.85
42.10
42.10
40,080
Aug 6, 2026
41.80
42.00
41.50
41.95
41.95
53,600
Aug 5, 2026
41.65
42.00
41.35
41.60
41.60
71,733
Aug 4, 2026
41.50
41.80
40.95
41.80
41.80
56,026
Aug 3, 2026
40.95
41.70
40.50
41.50
41.50
53,028
Jul 31, 2026
41.75
41.75
40.65
40.65
40.65
68,030
Jul 30, 2026
41.15
42.05
41.10
41.75
41.75
47,029
Jul 29, 2026
41.50
41.85
41.20
41.35
41.35
68,331
Jul 28, 2026
40.35
41.50
40.35
41.50
41.50
64,672
Jul 27, 2026
39.70
40.30
39.55
40.30
40.30
44,970
Jul 24, 2026
39.00
39.55
38.95
39.40
39.40
53,226
Jul 23, 2026
39.25
39.65
38.75
39.20
39.20
133,954
Jul 22, 2026
39.65
39.70
39.15
39.20
39.20
57,571
Jul 21, 2026
40.00
40.00
39.45
39.60
39.60
52,404
Jul 20, 2026
39.50
40.40
39.35
40.05
40.05
49,713
Jul 17, 2026
40.40
40.55
39.70
39.75
39.75
72,482
Jul 16, 2026
39.35
40.40
39.20
40.20
40.20
82,249
Jul 15, 2026
39.40
39.60
38.75
39.45
39.45
194,453
Jul 14, 2026
40.00
40.20
39.30
39.45
39.45
106,264
Jul 13, 2026
40.60
40.85
40.35
40.40
40.40
74,603
Jul 10, 2026
1.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
41.00
41.15
40.00
40.75
40.75
213,054
Jul 9, 2026
42.70
43.30
42.00
42.20
40.80
77,412
Jul 8, 2026
43.30
43.55
42.60
42.60
41.19
77,742
Jul 7, 2026
44.15
44.55
43.65
43.70
42.25
45,826
Jul 6, 2026
44.00
44.35
43.45
43.75
42.30
32,724
Jul 3, 2026
44.00
44.20
43.55
43.90
42.44
48,059
Jul 2, 2026
43.25
43.90
43.25
43.85
42.40
43,881
Jul 1, 2026
43.10
43.65
42.95
43.25
41.82
35,052
Jun 30, 2026
43.25
43.75
42.60
42.80
41.38
42,489
Jun 29, 2026
43.75
43.75
43.15
43.30
41.86
47,563
Jun 26, 2026
43.00
43.90
43.00
43.60
42.15
34,334
Jun 25, 2026
43.55
43.70
43.00
43.15
41.72
35,422
Jun 24, 2026
42.50
43.65
42.35
43.65
42.20
33,581
Jun 23, 2026
43.15
43.50
42.70
42.70
41.28
69,731
Jun 22, 2026
43.35
43.40
42.55
43.40
41.96
51,025
Jun 19, 2026
43.30
43.80
43.10
43.45
42.01
107,362
Jun 18, 2026
43.60
43.60
42.55
43.35
41.91
43,235
Jun 17, 2026
44.60
44.85
43.10
43.80
42.35
67,000
Jun 16, 2026
44.85
44.90
44.25
44.90
43.41
41,215
Jun 15, 2026
45.90
46.15
44.90
44.90
43.41
46,071
Jun 12, 2026
45.15
45.70
45.00
45.65
44.14
63,136
Jun 11, 2026
44.05
45.50
43.60
44.85
43.36
77,433
Jun 10, 2026
42.60
44.75
42.60
44.05
42.59
129,963
Jun 9, 2026
41.10
42.00
41.10
41.50
40.12
135,288
Jun 8, 2026
41.50
41.85
40.90
41.25
39.88
41,421
Jun 5, 2026
41.30
42.50
41.20
41.85
40.46
46,055
Jun 4, 2026
41.80
42.80
41.80
42.10
40.70
44,074
Jun 3, 2026
43.85
43.85
41.80
41.80
40.41
52,548
Jun 2, 2026
44.10
44.70
43.45
43.80
42.35
40,760
Jun 1, 2026
44.40
44.80
43.75
44.15
42.69
34,338
May 29, 2026
44.50
45.20
44.45
44.70
43.22
82,818
May 28, 2026
44.30
44.95
44.10
44.45
42.98
49,907
May 27, 2026
43.75
44.70
43.75
44.40
42.93
62,552
May 26, 2026
43.95
44.05
43.75
43.90
42.44
25,270
May 25, 2026
44.00
44.30
44.00
44.00
42.54
16,230
May 22, 2026
44.05
44.40
43.60
43.90
42.44
37,519
May 21, 2026
44.00
44.50
43.75
44.00
42.54
50,567
May 20, 2026
43.60
44.60
43.35
44.25
42.78
58,870
May 19, 2026
42.80
44.10
42.80
43.70
42.25
59,018
May 18, 2026
42.00
43.15
41.45
42.80
41.38
76,399
May 15, 2026
42.30
42.85
42.10
42.55
41.14
39,207
May 14, 2026
41.90
42.55
41.90
42.50
41.09
33,399
May 13, 2026
40.95
41.90
40.95
41.75
40.36
47,750
May 12, 2026
41.45
41.75
41.25
41.30
39.93
56,429
May 11, 2026
42.00
42.40
41.55
41.75
40.36
55,369
May 8, 2026
42.10
42.80
42.00
42.20
40.80
57,349
May 7, 2026
42.70
43.65
42.65
42.80
41.38
54,907
May 6, 2026
41.20
42.90
40.95
42.55
41.14
68,072
May 5, 2026
42.05
42.80
40.90
40.90
39.54
105,183
May 4, 2026
42.50
42.95
41.65
42.35
40.95
90,546
Apr 30, 2026
42.35
43.25
41.35
42.50
41.09
96,482
Apr 29, 2026
44.05
44.25
43.00
43.40
41.96
51,307
Apr 28, 2026
44.65
44.65
43.85
44.15
42.69
30,704
Apr 27, 2026
44.30
44.85
44.25
44.55
43.07
37,485
Apr 24, 2026
45.75
45.90
44.25
44.25
42.78
77,869
Apr 23, 2026
46.70
46.75
45.90
45.95
44.43
43,005
Apr 22, 2026
46.80
46.90
46.45
46.70
45.15
45,612
Apr 21, 2026
47.25
47.60
46.90
47.10
45.54
57,840
Apr 20, 2026
47.30
47.45
46.90
47.05
45.49
68,989
Apr 17, 2026
46.60
47.95
46.60
47.65
46.07
79,830
Apr 16, 2026
46.35
46.95
46.00
46.95
45.39
70,317
Apr 15, 2026
45.95
46.40
45.65
46.10
44.57
65,290
Apr 14, 2026
45.00
45.95
45.00
45.80
44.28
92,673
Apr 13, 2026
45.25
45.35
44.95
45.30
43.80
35,177
Apr 10, 2026
45.05
45.95
45.05
45.55
44.04
41,709
Apr 9, 2026
45.10
45.25
44.60
45.10
43.60
54,669
Apr 8, 2026
45.45
45.45
44.50
45.40
43.89
74,612
Apr 7, 2026
43.30
44.20
43.15
43.25
41.82
70,321
Apr 2, 2026
42.55
43.25
42.15
43.20
41.77
74,921
Apr 1, 2026
44.40
44.45
43.30
43.75
42.30
69,654
Mar 31, 2026
43.50
43.75
43.25
43.55
42.11
55,987
Mar 30, 2026
42.50
43.25
42.35
43.25
41.82
59,093
Mar 27, 2026
43.50
43.60
42.40
42.65
41.24
101,693
Mar 26, 2026
43.20
43.45
42.60
43.10
41.67
53,686
Mar 25, 2026
43.20
43.70
43.10
43.30
41.86
71,195
Mar 24, 2026
43.40
43.65
42.90
42.95
41.53
85,284
Mar 23, 2026
42.00
44.30
42.00
43.30
41.86
111,938
Mar 20, 2026
44.20
44.30
43.00
43.10
41.67
774,114
Mar 19, 2026
44.00
44.35
43.15
43.95
42.49
88,187
Mar 18, 2026
44.50
45.20
44.15
44.35
42.88
110,972
Mar 17, 2026
42.40
42.75
41.65
42.60
41.19
51,239
Mar 16, 2026
42.65
42.95
41.85
42.40
40.99
89,653
Mar 13, 2026
42.50
42.90
42.25
42.55
41.14
117,328
Mar 12, 2026
42.70
43.25
42.40
42.75
41.33
76,992
Mar 11, 2026
43.70
43.80
42.75
42.75
41.33
101,951
Mar 10, 2026
44.00
44.35
43.65
44.05
42.59
107,257
Mar 9, 2026
42.70
43.05
42.40
42.95
41.53
136,397
Mar 6, 2026
43.65
44.25
43.65
43.75
42.30
119,324
Mar 5, 2026
42.50
44.00
42.30
43.80
42.35
150,535
Mar 4, 2026
43.10
43.65
42.50
42.75
41.33
99,441
Mar 3, 2026
44.20
44.35
43.10
43.10
41.67
103,909
Mar 2, 2026
45.20
45.65
44.45
44.50
43.02
141,652
Feb 27, 2026
46.20
46.60
45.85
46.25
44.72
88,121
Feb 26, 2026
45.20
46.20
44.90
46.20
44.67
95,810
Feb 25, 2026
44.85
45.35
44.50
44.65
43.17
52,370
Feb 24, 2026
45.00
45.50
44.75
44.80
43.31
73,745
Feb 23, 2026
45.20
45.65
44.85
44.85
43.36
104,675
Feb 20, 2026
44.95
45.30
44.60
45.25
43.75
100,247
Feb 19, 2026
44.80
45.10
44.65
45.00
43.51
73,737
Feb 18, 2026
44.70
44.90
44.15
44.85
43.36
63,452
Feb 17, 2026
43.50
44.65
43.50
44.65
43.17
82,613
Feb 16, 2026
44.70
44.90
43.40
43.50
42.06
59,047
Feb 13, 2026
44.45
44.45
43.10
44.30
42.83
137,910
Feb 12, 2026
41.45
45.60
41.20
44.05
42.59
310,823
Feb 11, 2026
41.90
41.90
41.10
41.20
39.83
76,292
Feb 10, 2026
41.85
42.30
41.70
41.95
40.56
56,464
Feb 9, 2026
42.05
42.30
41.55
41.75
40.36
52,143
Feb 6, 2026
42.10
42.10
41.45
42.10
40.70
32,686
Feb 5, 2026
41.70
42.35
41.65
42.25
40.85
58,652
Feb 4, 2026
40.70
41.95
40.70
41.80
40.41
65,562
Feb 3, 2026
41.40
41.40
40.50
40.75
39.40
61,231
Feb 2, 2026
41.30
41.60
40.95
41.30
39.93
37,347
Jan 30, 2026
40.80
41.90
40.80
41.40
40.03
59,070
Jan 29, 2026
41.10
41.70
40.90
41.05
39.69
98,414
Jan 28, 2026
41.20
41.25
40.40
41.10
39.74
80,301
Jan 27, 2026
42.70
42.75
40.85
41.15
39.78
122,398
Jan 26, 2026
40.60
40.70
40.30
40.35
39.01
53,170
Jan 23, 2026
40.80
41.00
40.25
40.70
39.35
107,474
Jan 22, 2026
40.80
41.25
40.40
40.95
39.59
100,147
Jan 21, 2026
40.15
40.45
39.85
40.00
38.67
51,665
Jan 20, 2026
40.80
40.90
39.95
40.00
38.67
63,619
Jan 19, 2026
40.65
41.25
40.50
40.85
39.49
42,564
Jan 16, 2026
42.00
42.00
41.25
41.25
39.88
53,616
Jan 15, 2026
43.20
43.25
41.65
41.65
40.27
69,987
Jan 14, 2026
43.90
43.90
42.90
43.30
41.86
57,300
Jan 13, 2026
44.40
44.40
43.60
43.75
42.30
40,993
Jan 12, 2026
43.95
44.40
43.75
44.25
42.78
37,072
Jan 9, 2026
44.15
44.15
43.60
43.75
42.30
37,895
Jan 8, 2026
44.80
44.80
43.80
44.00
42.54
69,985
Jan 7, 2026
44.55
45.00
44.15
44.75
43.27
83,775
Jan 6, 2026
43.70
44.50
43.15
44.25
42.78
48,862
Jan 5, 2026
43.90
44.05
42.80
43.70
42.25
51,673
Jan 2, 2026
43.65
43.80
43.15
43.65
42.20
46,694
Dec 30, 2025
43.15
43.60
42.95
43.55
42.11
20,916
Dec 29, 2025
42.75
43.35
42.70
43.35
41.91
38,070
Dec 23, 2025
43.10
43.20
42.75
42.75
41.33
25,977
Dec 22, 2025
43.25
43.25
42.60
43.10
41.67
38,954
Dec 19, 2025
42.95
43.40
42.95
43.15
41.72
88,255
Dec 18, 2025
42.75
43.10
42.65
43.10
41.67
60,047
Dec 17, 2025
42.40
42.85
42.05
42.60
41.19
38,069
Dec 16, 2025
42.30
42.70
42.20
42.50
41.09
50,535
Dec 15, 2025
42.70
42.95
42.55
42.65
41.24
41,505
Dec 12, 2025
42.40
42.90
42.40
42.55
41.14
29,523
Dec 11, 2025
42.25
42.85
42.25
42.50
41.09
40,389
Dec 10, 2025
42.55
42.60
42.20
42.30
40.90
33,144
Dec 9, 2025
42.90
43.05
42.40
42.60
41.19
50,634
Dec 8, 2025
42.95
43.05
42.80
42.85
41.43
48,195
Dec 5, 2025
43.15
43.40
42.90
42.90
41.48
36,084
Dec 4, 2025
42.80
43.45
42.80
42.90
41.48
40,274
Dec 3, 2025
42.95
43.40
42.70
42.90
41.48
24,243
Dec 2, 2025
43.80
43.95
42.80
42.95
41.53
51,709
Dec 1, 2025
43.80
43.90
43.40
43.80
42.35
43,767
Nov 28, 2025
43.80
44.20
43.45
43.85
42.40
38,726
Nov 27, 2025
43.60
43.95
43.40
43.65
42.20
25,608
Nov 26, 2025
43.75
44.00
43.50
43.50
42.06
33,726
Nov 25, 2025
43.35
43.85
43.15
43.85
42.40
35,974
Nov 24, 2025
43.45
43.55
43.05
43.40
41.96
79,306
Nov 21, 2025
42.60
43.20
42.60
43.20
41.77
39,400
Nov 20, 2025
43.25
43.25
42.70
42.85
41.43
42,053
Nov 19, 2025
42.55
43.10
42.40
43.00
41.57
69,690
Nov 18, 2025
43.05
43.15
42.40
42.50
41.09
35,648
Nov 17, 2025
43.80
43.85
43.15
43.35
41.91
25,912
Nov 14, 2025
43.80
43.85
43.35
43.80
42.35
34,928
Nov 13, 2025
44.00
44.55
44.00
44.10
42.64
31,277
Nov 12, 2025
44.45
44.45
43.85
43.95
42.49
41,678
Nov 11, 2025
44.40
44.45
43.75
44.20
42.73
37,418
Nov 10, 2025
44.55
44.65
43.95
44.15
42.69
50,380
Nov 7, 2025
45.25
45.60
44.05
44.35
42.88
73,608
Nov 6, 2025
46.90
47.70
44.85
45.30
43.80
108,436
Nov 5, 2025
46.40
46.80
46.30
46.45
44.91
27,640
Nov 4, 2025
47.00
47.20
46.55
46.70
45.15
52,348
Nov 3, 2025
47.35
47.60
47.10
47.30
45.73
25,245
Oct 31, 2025
47.50
47.60
47.20
47.35
45.78
25,512
Oct 30, 2025
47.80
48.00
47.50
47.55
45.97
33,367
