Frankfurt - Delayed Quote EUR

Fielmann Group AG (FIE.F)

53.60

+0.30

+(0.56%)

As of 8:10:13 AM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jun 16, 2025	53.60	53.60	53.60	53.60	53.60	375
Jun 13, 2025	53.60	53.60	53.30	53.30	53.30	375
Jun 12, 2025	54.10	54.10	53.90	53.90	53.90	185
Jun 11, 2025	54.30	54.40	54.00	54.00	54.00	135
Jun 10, 2025	54.90	54.90	54.20	54.20	54.20	71
Jun 9, 2025	55.30	55.50	55.30	55.50	55.50	100
Jun 6, 2025	55.80	55.80	55.80	55.80	55.80	50
Jun 5, 2025	56.00	56.20	55.90	55.90	55.90	200
Jun 4, 2025	56.30	56.30	56.30	56.30	56.30	9
Jun 3, 2025	56.70	56.70	56.70	56.70	56.70	-
Jun 2, 2025	55.40	55.40	55.40	55.40	55.40	-
May 30, 2025	55.60	56.00	55.60	56.00	56.00	350
May 29, 2025	55.90	56.00	55.90	56.00	56.00	2
May 28, 2025	55.90	56.10	55.90	56.10	56.10	21
May 27, 2025	55.90	55.90	55.90	55.90	55.90	-
May 26, 2025	55.80	55.80	55.80	55.80	55.80	200
May 23, 2025	56.10	56.10	56.10	56.10	56.10	25
May 22, 2025	56.70	56.70	55.40	55.40	55.40	70
May 21, 2025	55.30	56.50	55.30	56.50	56.50	80
May 20, 2025	55.70	55.70	55.40	55.40	55.40	630
May 19, 2025	56.80	56.80	55.40	55.80	55.80	2,445
May 16, 2025	55.60	56.20	55.60	56.20	56.20	294
May 15, 2025	54.80	55.90	54.80	55.30	55.30	1,097
May 14, 2025	54.30	54.90	54.30	54.90	54.90	162
May 13, 2025	53.80	55.00	53.80	54.70	54.70	829
May 12, 2025	53.90	53.90	53.70	53.70	53.70	311
May 9, 2025	52.70	53.80	52.70	53.80	53.80	500
May 8, 2025	53.90	53.90	52.80	52.80	52.80	250
May 7, 2025	53.60	53.80	53.60	53.60	53.60	75
May 6, 2025	54.40	54.40	53.70	53.70	53.70	200
May 5, 2025	52.80	54.90	52.80	54.20	54.20	393
May 2, 2025	50.60	52.90	50.60	52.50	52.50	2,541
Apr 30, 2025	45.40	49.95	45.40	49.85	49.85	404
Apr 29, 2025	43.30	43.30	43.30	43.30	43.30	-
Apr 28, 2025	43.75	43.75	43.05	43.05	43.05	200
Apr 25, 2025	44.80	44.80	44.80	44.80	44.80	67
Apr 24, 2025	44.05	44.05	43.85	43.85	43.85	33
Apr 23, 2025	43.70	43.70	43.70	43.70	43.70	-
Apr 22, 2025	43.65	43.65	43.65	43.65	43.65	10
Apr 17, 2025	43.10	43.10	43.10	43.10	43.10	-
Apr 16, 2025	43.15	43.15	43.15	43.15	43.15	-
Apr 15, 2025	42.75	42.75	42.75	42.75	42.75	-
Apr 14, 2025	42.55	42.60	42.55	42.60	42.60	200
Apr 11, 2025	41.45	42.95	41.45	42.95	42.95	15
Apr 10, 2025	42.60	42.60	42.60	42.60	42.60	53
Apr 9, 2025	40.35	41.45	40.35	41.45	41.45	30
Apr 8, 2025	39.80	40.70	39.80	40.70	40.70	110
Apr 7, 2025	40.00	40.00	38.60	39.80	39.80	618
Apr 4, 2025	41.45	41.45	40.45	40.50	40.50	670
Apr 3, 2025	41.95	41.95	41.70	41.70	41.70	600
Apr 2, 2025	42.10	42.10	42.10	42.10	42.10	-
Apr 1, 2025	42.15	42.20	42.15	42.20	42.20	100
Mar 31, 2025	42.35	42.35	41.90	41.90	41.90	14
Mar 28, 2025	42.70	42.70	42.70	42.70	42.70	-
Mar 27, 2025	42.60	42.60	42.60	42.60	42.60	-
Mar 26, 2025	43.60	43.60	43.40	43.40	43.40	100
Mar 25, 2025	43.00	43.00	43.00	43.00	43.00	-
Mar 24, 2025	43.75	43.75	43.55	43.55	43.55	250
Mar 21, 2025	44.50	44.50	43.80	43.80	43.80	40
Mar 20, 2025	44.40	44.50	44.35	44.35	44.35	400
Mar 19, 2025	43.85	43.85	43.85	43.85	43.85	-
Mar 18, 2025	43.90	44.15	43.90	43.95	43.95	130
Mar 17, 2025	43.40	44.10	43.40	43.75	43.75	210
Mar 14, 2025	43.60	43.60	43.60	43.60	43.60	-
Mar 13, 2025	43.80	43.80	43.80	43.80	43.80	15
Mar 12, 2025	44.15	44.25	44.15	44.25	44.25	155
Mar 11, 2025	45.55	45.55	45.55	45.55	45.55	-
Mar 10, 2025	46.20	46.20	45.95	45.95	45.95	15
Mar 7, 2025	45.45	46.15	45.45	46.15	46.15	10
Mar 6, 2025	45.90	45.90	45.25	45.25	45.25	410
Mar 5, 2025	44.45	45.40	44.45	45.40	45.40	215
Mar 4, 2025	41.70	45.70	41.70	44.40	44.40	995
Mar 3, 2025	41.10	41.50	41.10	41.50	41.50	110
Feb 28, 2025	40.90	41.05	40.90	41.00	41.00	500
Feb 27, 2025	41.30	41.65	41.25	41.25	41.25	255
Feb 26, 2025	41.45	41.75	41.45	41.75	41.75	90
Feb 25, 2025	41.35	41.70	41.25	41.25	41.25	166
Feb 24, 2025	41.60	41.60	41.55	41.55	41.55	331
Feb 21, 2025	41.65	41.65	41.15	41.15	41.15	35
Feb 20, 2025	42.20	42.20	42.20	42.20	42.20	-
Feb 19, 2025	42.60	42.80	42.25	42.25	42.25	355
Feb 18, 2025	42.85	43.00	42.85	43.00	43.00	45
Feb 17, 2025	42.60	42.60	42.60	42.60	42.60	40
Feb 14, 2025	43.75	43.80	43.75	43.80	43.80	100
Feb 13, 2025	43.25	43.25	43.25	43.25	43.25	-
Feb 12, 2025	43.00	43.30	43.00	43.30	43.30	60
Feb 11, 2025	42.75	42.75	42.75	42.75	42.75	-
Feb 10, 2025	43.40	43.40	43.30	43.30	43.30	75
Feb 7, 2025	44.25	44.25	43.85	43.85	43.85	14
Feb 6, 2025	44.05	44.15	44.05	44.15	44.15	7
Feb 5, 2025	43.60	43.70	43.60	43.70	43.70	10
Feb 4, 2025	43.60	43.60	43.60	43.60	43.60	-
Feb 3, 2025	42.80	42.85	42.80	42.85	42.85	115
Jan 31, 2025	43.60	43.75	43.60	43.75	43.75	99
Jan 30, 2025	42.85	43.25	42.80	43.25	43.25	8
Jan 29, 2025	42.25	42.60	42.25	42.60	42.60	48
Jan 28, 2025	41.95	42.60	41.95	42.60	42.60	50
Jan 27, 2025	41.05	41.05	41.05	41.05	41.05	1
Jan 24, 2025	41.15	41.15	41.15	41.15	41.15	-
Jan 23, 2025	41.00	41.00	40.70	40.70	40.70	105
Jan 22, 2025	40.65	40.65	40.65	40.65	40.65	-
Jan 21, 2025	40.00	40.00	40.00	40.00	40.00	150
Jan 20, 2025	40.00	40.05	40.00	40.05	40.05	82
Jan 17, 2025	39.85	40.45	39.85	40.40	40.40	530
Jan 16, 2025	39.15	39.65	39.15	39.65	39.65	-
Jan 15, 2025	39.25	39.25	39.25	39.25	39.25	-
Jan 14, 2025	40.30	40.30	40.30	40.30	40.30	-
Jan 13, 2025	41.25	41.25	40.75	40.75	40.75	16
Jan 10, 2025	41.40	41.40	41.40	41.40	41.40	-
Jan 9, 2025	40.90	40.90	40.90	40.90	40.90	-
Jan 8, 2025	41.85	41.85	41.85	41.85	41.85	-
Jan 7, 2025	41.30	41.30	41.30	41.30	41.30	-
Jan 6, 2025	41.30	41.85	41.30	41.85	41.85	50
Jan 3, 2025	41.45	41.45	41.45	41.45	41.45	-
Jan 2, 2025	41.10	41.50	41.10	41.50	41.50	200
Dec 30, 2024	41.05	41.05	41.05	41.05	41.05	-
Dec 27, 2024	40.75	41.60	40.75	41.60	41.60	288
Dec 23, 2024	40.55	40.90	40.55	40.90	40.90	564
Dec 20, 2024	41.00	41.00	40.75	40.80	40.80	133
Dec 19, 2024	41.90	42.00	41.90	42.00	42.00	620
Dec 18, 2024	41.30	41.30	41.30	41.30	41.30	-
Dec 17, 2024	41.30	41.90	41.10	41.10	41.10	26
Dec 16, 2024	41.25	41.50	41.25	41.50	41.50	50
Dec 13, 2024	40.85	40.85	40.85	40.85	40.85	-
Dec 12, 2024	40.85	41.10	40.85	41.10	41.10	22
Dec 11, 2024	40.85	40.85	40.60	40.75	40.75	65
Dec 10, 2024	40.10	40.10	40.10	40.10	40.10	-
Dec 9, 2024	40.60	40.60	40.35	40.35	40.35	40
Dec 6, 2024	39.45	39.95	39.45	39.95	39.95	11
Dec 5, 2024	39.35	39.35	39.35	39.35	39.35	-
Dec 4, 2024	38.70	39.40	38.70	39.40	39.40	178
Dec 3, 2024	39.00	39.15	39.00	39.15	39.15	12
Dec 2, 2024	38.90	39.75	38.90	39.75	39.75	40
Nov 29, 2024	38.70	38.70	38.70	38.70	38.70	-
Nov 28, 2024	38.75	38.85	38.75	38.85	38.85	1
Nov 27, 2024	39.80	39.80	39.00	39.00	39.00	14
Nov 26, 2024	39.50	39.75	39.50	39.55	39.55	65
Nov 25, 2024	39.60	40.20	39.60	40.20	40.20	330
Nov 22, 2024	39.30	39.65	39.30	39.65	39.65	300
Nov 21, 2024	39.55	39.55	39.55	39.55	39.55	-
Nov 20, 2024	40.00	40.00	40.00	40.00	40.00	-
Nov 19, 2024	40.30	40.30	39.95	39.95	39.95	350
Nov 18, 2024	40.85	40.85	40.85	40.85	40.85	-
Nov 15, 2024	40.70	40.80	40.70	40.80	40.80	750
Nov 14, 2024	40.80	41.40	40.50	41.40	41.40	200
Nov 13, 2024	40.70	40.80	40.70	40.70	40.70	150
Nov 12, 2024	41.25	41.25	41.25	41.25	41.25	-
Nov 11, 2024	41.85	41.85	41.75	41.75	41.75	12
Nov 8, 2024	42.00	42.25	41.80	42.25	42.25	86
Nov 7, 2024	41.70	42.10	41.70	42.10	42.10	170
Nov 6, 2024	41.60	42.25	41.55	41.65	41.65	139
Nov 5, 2024	42.00	42.00	42.00	42.00	42.00	200
Nov 4, 2024	42.35	42.35	42.05	42.25	42.25	145
Nov 1, 2024	43.95	44.00	42.55	43.20	43.20	1,080
Oct 31, 2024	46.85	46.85	45.55	45.90	45.90	350
Oct 30, 2024	47.45	47.45	47.45	47.45	47.45	-
Oct 29, 2024	47.50	47.50	47.50	47.50	47.50	-
Oct 28, 2024	46.70	47.20	46.70	47.20	47.20	21
Oct 25, 2024	46.70	46.70	46.70	46.70	46.70	-
Oct 24, 2024	46.90	47.20	46.90	47.20	47.20	20
Oct 23, 2024	47.10	47.10	47.10	47.10	47.10	-
Oct 22, 2024	46.65	46.65	46.65	46.65	46.65	-
Oct 21, 2024	47.00	47.00	47.00	47.00	47.00	8
Oct 18, 2024	46.70	46.70	46.70	46.70	46.70	-
Oct 17, 2024	46.75	47.00	46.65	47.00	47.00	267
Oct 16, 2024	46.00	46.50	46.00	46.50	46.50	17
Oct 15, 2024	45.65	45.65	45.65	45.65	45.65	104
Oct 14, 2024	45.60	46.00	45.60	45.85	45.85	130
Oct 11, 2024	45.10	45.10	45.10	45.10	45.10	-
Oct 10, 2024	45.25	45.25	45.25	45.25	45.25	28
Oct 9, 2024	45.10	45.10	45.10	45.10	45.10	-
Oct 8, 2024	45.00	45.00	45.00	45.00	45.00	-
Oct 7, 2024	45.10	45.10	45.10	45.10	45.10	1,040
Oct 4, 2024	45.25	45.55	45.25	45.55	45.55	15
Oct 3, 2024	45.30	45.30	45.30	45.30	45.30	-
Oct 2, 2024	45.75	45.75	45.75	45.75	45.75	-
Oct 1, 2024	46.45	46.45	46.30	46.30	46.30	20
Sep 30, 2024	46.25	46.25	46.10	46.10	46.10	75
Sep 27, 2024	45.60	45.60	45.60	45.60	45.60	-
Sep 26, 2024	45.80	46.40	45.80	46.40	46.40	50
Sep 25, 2024	45.40	46.00	45.40	46.00	46.00	20
Sep 24, 2024	45.85	45.85	45.85	45.85	45.85	97
Sep 23, 2024	45.65	46.35	45.65	46.35	46.35	65
Sep 20, 2024	46.15	46.15	46.15	46.15	46.15	-
Sep 19, 2024	46.70	46.70	46.70	46.70	46.70	100
Sep 18, 2024	47.00	47.00	46.60	46.80	46.80	370
Sep 17, 2024	46.25	47.15	46.25	47.15	47.15	130
Sep 16, 2024	46.60	46.60	46.60	46.60	46.60	20
Sep 13, 2024	46.45	46.90	46.45	46.85	46.85	274
Sep 12, 2024	46.00	46.00	46.00	46.00	46.00	-
Sep 11, 2024	45.25	45.70	45.25	45.70	45.70	178
Sep 10, 2024	44.80	44.80	44.80	44.80	44.80	50
Sep 9, 2024	43.80	43.80	43.80	43.80	43.80	-
Sep 6, 2024	43.95	43.95	43.95	43.95	43.95	-
Sep 5, 2024	43.65	43.65	43.65	43.65	43.65	260
Sep 4, 2024	43.35	43.80	43.30	43.80	43.80	210
Sep 3, 2024	44.20	44.20	43.85	43.85	43.85	480
Sep 2, 2024	44.40	44.40	44.15	44.15	44.15	340
Aug 30, 2024	41.65	43.20	41.65	43.20	43.20	400
Aug 29, 2024	42.40	42.60	42.05	42.05	42.05	237
Aug 28, 2024	41.60	41.90	41.60	41.85	41.85	190
Aug 27, 2024	41.70	41.70	41.70	41.70	41.70	-
Aug 26, 2024	41.45	41.95	41.45	41.85	41.85	502
Aug 23, 2024	41.50	41.55	41.50	41.55	41.55	156
Aug 22, 2024	41.05	41.05	41.05	41.05	41.05	-
Aug 21, 2024	40.75	40.90	40.75	40.90	40.90	30
Aug 20, 2024	41.05	41.05	41.05	41.05	41.05	-
Aug 19, 2024	40.95	41.10	40.95	41.10	41.10	200
Aug 16, 2024	41.00	41.05	40.90	40.90	40.90	600
Aug 15, 2024	40.15	40.95	40.15	40.95	40.95	1
Aug 14, 2024	40.30	40.30	40.15	40.15	40.15	100
Aug 13, 2024	40.05	40.20	40.05	40.20	40.20	3
Aug 12, 2024	40.20	40.20	40.00	40.00	40.00	60
Aug 9, 2024	39.65	39.65	39.65	39.65	39.65	-
Aug 8, 2024	40.10	40.30	40.10	40.20	40.20	425
Aug 7, 2024	40.10	40.40	40.10	40.40	40.40	71
Aug 6, 2024	40.50	40.50	40.10	40.10	40.10	59
Aug 5, 2024	39.90	40.55	39.90	39.95	39.95	320
Aug 2, 2024	41.25	41.25	40.80	40.80	40.80	26
Aug 1, 2024	41.60	41.60	41.60	41.60	41.60	-
Jul 31, 2024	41.65	41.65	41.60	41.60	41.60	-
Jul 30, 2024	41.25	41.85	41.25	41.85	41.85	100
Jul 29, 2024	42.30	42.30	41.80	41.80	41.80	165
Jul 26, 2024	41.50	41.55	41.50	41.55	41.55	75
Jul 25, 2024	41.50	41.50	41.50	41.50	41.50	-
Jul 24, 2024	41.70	41.70	41.70	41.70	41.70	-
Jul 23, 2024	42.00	42.00	42.00	42.00	42.00	250
Jul 22, 2024	42.10	42.30	42.10	42.30	42.30	-
Jul 19, 2024	42.20	42.40	42.20	42.20	42.20	230
Jul 18, 2024	42.90	42.90	42.90	42.90	42.90	-
Jul 17, 2024	42.10	42.45	42.10	42.45	42.45	22
Jul 16, 2024	42.45	42.70	42.45	42.70	42.70	20
Jul 15, 2024	43.00	43.00	43.00	43.00	43.00	20
Jul 12, 2024	1 Dividend
Jul 12, 2024	42.85	43.55	42.85	43.30	43.30	12
Jul 11, 2024	43.20	43.45	43.20	43.20	42.20	65
Jul 10, 2024	41.50	41.50	41.50	41.50	40.54	-
Jul 9, 2024	42.10	42.10	42.05	42.05	41.08	70
Jul 8, 2024	42.50	42.60	42.40	42.40	41.42	355
Jul 5, 2024	42.40	42.55	42.40	42.55	41.57	30
Jul 4, 2024	42.65	42.65	42.65	42.65	41.66	-
Jul 3, 2024	42.50	42.70	42.50	42.70	41.71	200
Jul 2, 2024	43.65	43.65	42.65	42.65	41.66	12
Jul 1, 2024	42.90	44.20	42.90	44.20	43.18	100
Jun 28, 2024	43.40	43.40	43.05	43.10	42.10	284
Jun 27, 2024	43.20	43.20	43.20	43.20	42.20	-
Jun 26, 2024	43.75	43.85	43.75	43.85	42.83	200
Jun 25, 2024	43.25	43.45	43.25	43.45	42.44	400
Jun 24, 2024	43.50	43.50	42.80	42.80	41.81	289
Jun 21, 2024	43.55	43.55	43.55	43.55	42.54	-
Jun 20, 2024	43.45	43.45	43.20	43.20	42.20	380
Jun 19, 2024	43.15	43.15	43.15	43.15	42.15	-
Jun 18, 2024	43.40	43.50	43.40	43.50	42.49	45
Jun 17, 2024	42.55	42.55	42.55	42.55	41.57	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Fielmann Group AG (FIE.F)