Fielmann Aktiengesellschaft (FIE.DE)

XETRA - XETRA Delayed price. Currency in EUR

Add to watchlist

47.40

+0.40

(+0.85%)

As of 01:09PM CEST. Market open.

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2024	47.15	47.55	47.00	47.40	47.40	12,970
03 May 2024	46.50	47.35	46.40	47.00	47.00	33,778
02 May 2024	45.10	46.65	45.00	46.35	46.35	71,196
30 Apr 2024	44.50	45.55	43.00	43.85	43.85	107,488
29 Apr 2024	43.30	43.45	42.90	43.45	43.45	45,439
26 Apr 2024	42.50	43.20	42.45	43.10	43.10	34,606
25 Apr 2024	42.80	42.85	42.00	42.35	42.35	28,133
24 Apr 2024	42.90	43.10	42.80	43.05	43.05	22,864
23 Apr 2024	42.35	42.75	42.25	42.65	42.65	27,003
22 Apr 2024	42.10	42.35	42.00	42.25	42.25	19,331
19 Apr 2024	41.70	42.00	41.70	42.00	42.00	23,861
18 Apr 2024	41.85	42.15	41.45	41.95	41.95	23,415
17 Apr 2024	41.45	41.95	41.30	41.80	41.80	22,566
16 Apr 2024	41.40	41.70	41.25	41.60	41.60	16,692
15 Apr 2024	41.60	42.30	41.60	41.70	41.70	18,338
12 Apr 2024	41.80	42.00	41.55	41.75	41.75	17,507
11 Apr 2024	41.90	42.15	41.70	41.90	41.90	22,810
10 Apr 2024	41.50	41.90	41.10	41.60	41.60	34,634
09 Apr 2024	41.80	42.00	41.55	41.60	41.60	19,512
08 Apr 2024	42.15	42.40	41.90	41.95	41.95	15,224
05 Apr 2024	42.05	42.45	41.90	42.25	42.25	22,015
04 Apr 2024	42.05	42.45	42.00	42.40	42.40	21,517
03 Apr 2024	42.20	42.20	41.75	42.10	42.10	22,910
02 Apr 2024	42.25	42.60	42.00	42.35	42.35	24,990
28 Mar 2024	42.68	42.72	42.34	42.56	42.56	32,053
27 Mar 2024	42.30	42.86	42.30	42.68	42.68	22,822
26 Mar 2024	42.34	42.84	42.10	42.32	42.32	25,914
25 Mar 2024	41.70	42.48	41.68	42.40	42.40	26,079
22 Mar 2024	42.02	42.08	41.60	41.76	41.76	20,920
21 Mar 2024	41.94	42.28	41.82	42.14	42.14	22,317
20 Mar 2024	41.56	42.12	41.56	42.00	42.00	18,990
19 Mar 2024	42.08	42.24	41.86	41.86	41.86	33,318
18 Mar 2024	42.26	42.48	41.96	42.22	42.22	29,464
15 Mar 2024	42.44	42.64	42.24	42.26	42.26	65,549
14 Mar 2024	42.54	42.72	42.26	42.34	42.34	22,037
13 Mar 2024	43.00	43.24	42.38	42.60	42.60	31,670
12 Mar 2024	41.86	43.04	41.66	42.76	42.76	58,700
11 Mar 2024	41.20	41.94	41.08	41.80	41.80	36,604
08 Mar 2024	41.20	41.38	40.92	41.30	41.30	36,535
07 Mar 2024	41.16	41.40	40.80	41.30	41.30	73,529
06 Mar 2024	41.72	42.00	41.34	41.46	41.46	40,798
05 Mar 2024	41.92	42.04	41.48	42.02	42.02	29,433
04 Mar 2024	42.10	42.48	41.98	42.22	42.22	36,350
01 Mar 2024	43.88	43.96	42.08	42.22	42.22	68,158
29 Feb 2024	44.20	45.10	43.52	43.78	43.78	88,592
28 Feb 2024	43.42	44.10	43.40	44.10	44.10	42,377
27 Feb 2024	43.98	43.98	43.32	43.50	43.50	22,495
26 Feb 2024	43.74	43.94	43.54	43.66	43.66	19,819
23 Feb 2024	44.06	44.06	43.70	43.80	43.80	27,036
22 Feb 2024	44.06	44.32	43.40	44.20	44.20	17,453
21 Feb 2024	43.38	44.20	43.30	43.76	43.76	43,671
20 Feb 2024	43.94	44.02	43.32	43.64	43.64	32,840
19 Feb 2024	43.98	44.32	43.58	44.26	44.26	16,987
16 Feb 2024	43.50	44.80	43.48	44.26	44.26	44,864
15 Feb 2024	44.60	44.64	43.38	43.52	43.52	24,511
14 Feb 2024	44.20	44.66	43.98	44.50	44.50	23,460
13 Feb 2024	44.94	44.94	43.10	43.88	43.88	31,841
12 Feb 2024	44.18	44.66	44.16	44.66	44.66	22,527
09 Feb 2024	44.80	44.84	43.78	44.00	44.00	24,756
08 Feb 2024	45.44	45.50	44.36	44.62	44.62	40,627
07 Feb 2024	44.94	45.62	44.94	45.30	45.30	32,608
06 Feb 2024	45.10	45.54	45.02	45.08	45.08	20,424
05 Feb 2024	45.20	45.74	44.98	45.12	45.12	28,858
02 Feb 2024	46.16	46.16	44.92	45.44	45.44	33,079
01 Feb 2024	48.50	48.50	45.52	45.88	45.88	49,505
31 Jan 2024	48.02	48.48	48.02	48.32	48.32	42,640
30 Jan 2024	48.18	48.76	48.18	48.18	48.18	13,956
29 Jan 2024	47.82	48.08	47.50	48.08	48.08	9,863
26 Jan 2024	47.34	48.00	46.88	47.82	47.82	22,430
25 Jan 2024	47.10	47.40	47.02	47.16	47.16	13,498
24 Jan 2024	47.44	47.60	47.14	47.28	47.28	19,593
23 Jan 2024	48.16	48.58	47.16	47.16	47.16	37,015
22 Jan 2024	48.24	48.62	47.84	48.50	48.50	32,855
19 Jan 2024	48.14	48.42	47.80	47.90	47.90	39,008
18 Jan 2024	47.14	48.20	47.14	47.98	47.98	66,664
17 Jan 2024	47.50	47.60	46.58	47.32	47.32	35,421
16 Jan 2024	47.98	48.16	47.48	47.88	47.88	23,324
15 Jan 2024	48.04	48.64	48.00	48.34	48.34	16,676
12 Jan 2024	47.06	48.54	47.06	48.26	48.26	17,229
11 Jan 2024	47.38	47.94	47.18	47.28	47.28	20,291
10 Jan 2024	47.90	47.90	47.04	47.40	47.40	12,598
09 Jan 2024	47.90	48.24	47.04	48.10	48.10	31,005
08 Jan 2024	46.86	47.70	46.20	47.58	47.58	19,574
05 Jan 2024	46.40	46.90	46.24	46.64	46.64	17,157
04 Jan 2024	46.62	47.22	46.40	46.74	46.74	17,543
03 Jan 2024	47.56	47.56	46.38	46.64	46.64	48,054
02 Jan 2024	48.94	48.94	47.32	47.56	47.56	23,240
29 Dec 2023	48.78	48.90	48.64	48.64	48.64	6,110
28 Dec 2023	48.76	48.96	48.50	48.84	48.84	16,588
27 Dec 2023	48.12	48.86	48.02	48.66	48.66	23,306
22 Dec 2023	48.52	48.70	48.04	48.08	48.08	24,459
21 Dec 2023	48.82	49.10	48.42	48.42	48.42	19,221
20 Dec 2023	48.90	49.20	48.32	49.12	49.12	29,751
19 Dec 2023	49.32	50.40	48.94	48.94	48.94	60,597
18 Dec 2023	48.96	49.46	48.42	49.34	49.34	41,587
15 Dec 2023	48.36	49.32	48.10	49.20	49.20	51,830
14 Dec 2023	48.64	49.64	48.34	48.38	48.38	49,555
13 Dec 2023	47.36	48.36	47.36	47.66	47.66	21,664
12 Dec 2023	47.58	48.02	47.16	47.36	47.36	21,891
11 Dec 2023	46.58	47.58	46.58	47.58	47.58	24,029
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.24(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1674+0.0022(+0.19%)

GBP/USD1.2577+0.0030(+0.24%)

Bitcoin GBP51,084.49+294.24(+0.58%)

Fielmann Aktiengesellschaft (FIE.DE)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.24(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1674
+0.0022(+0.19%)

GBP/USD
1.2577
+0.0030(+0.24%)

Bitcoin GBP
51,084.49
+294.24(+0.58%)