Berlin - Delayed Quote EUR

Fielmann AG (FIE.BE)

43.50

+0.20

+(0.46%)

At close: April 17 at 9:52:04 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	43.55	43.55	43.25	43.50	43.50	-
Apr 16, 2025	43.20	43.40	43.00	43.30	43.30	-
Apr 15, 2025	42.75	43.40	42.75	43.40	43.40	-
Apr 14, 2025	42.80	42.80	42.45	42.70	42.70	-
Apr 11, 2025	41.80	42.70	41.35	42.70	42.70	24
Apr 10, 2025	42.00	42.00	41.25	41.50	41.50	-
Apr 9, 2025	40.20	41.65	39.55	41.65	41.65	-
Apr 8, 2025	40.10	40.85	39.95	40.15	40.15	-
Apr 7, 2025	38.75	40.05	38.50	39.80	39.80	100
Apr 4, 2025	41.80	41.85	40.20	40.20	40.20	-
Apr 3, 2025	42.25	42.50	41.75	41.75	41.75	100
Apr 2, 2025	42.45	42.85	42.10	42.85	42.85	-
Apr 1, 2025	42.05	42.60	41.95	42.45	42.45	-
Mar 31, 2025	42.65	42.65	41.85	41.95	41.95	-
Mar 28, 2025	43.15	43.30	42.85	42.95	42.95	-
Mar 27, 2025	43.15	43.30	43.10	43.25	43.25	-
Mar 26, 2025	43.80	43.80	43.30	43.30	43.30	-
Mar 25, 2025	43.35	44.05	43.25	43.85	43.85	-
Mar 24, 2025	44.10	44.10	43.35	43.35	43.35	-
Mar 21, 2025	44.90	44.90	43.65	43.80	43.80	-
Mar 20, 2025	44.70	44.95	44.35	44.90	44.90	-
Mar 19, 2025	44.10	44.85	44.10	44.70	44.70	-
Mar 18, 2025	44.20	44.40	44.00	44.10	44.10	-
Mar 17, 2025	43.75	44.20	43.70	44.15	44.15	-
Mar 14, 2025	44.00	44.25	43.70	43.75	43.75	-
Mar 13, 2025	43.90	44.10	43.65	44.05	44.05	-
Mar 12, 2025	44.10	44.45	43.90	44.10	44.10	-
Mar 11, 2025	45.65	45.95	43.95	43.95	43.95	-
Mar 10, 2025	46.30	46.30	45.30	45.50	45.50	-
Mar 7, 2025	45.40	46.35	45.40	46.20	46.20	-
Mar 6, 2025	46.10	46.10	45.05	45.40	45.40	-
Mar 5, 2025	44.45	45.60	44.45	45.60	45.60	11
Mar 4, 2025	42.75	44.45	42.75	44.35	44.35	-
Mar 3, 2025	41.30	41.85	41.10	41.25	41.25	-
Feb 28, 2025	41.10	41.25	41.00	41.20	41.20	-
Feb 27, 2025	41.70	41.70	41.25	41.25	41.25	-
Feb 26, 2025	41.50	41.85	41.45	41.70	41.70	-
Feb 25, 2025	41.60	41.75	41.45	41.50	41.50	-
Feb 24, 2025	41.70	41.75	41.50	41.60	41.60	-
Feb 21, 2025	41.55	42.05	41.45	41.45	41.45	-
Feb 20, 2025	42.25	42.30	41.45	41.50	41.50	-
Feb 19, 2025	43.00	43.00	42.15	42.15	42.15	-
Feb 18, 2025	43.05	43.25	42.90	43.05	43.05	-
Feb 17, 2025	42.75	43.10	42.75	43.10	43.10	-
Feb 14, 2025	43.80	43.85	42.95	43.00	43.00	-
Feb 13, 2025	43.40	43.85	43.00	43.75	43.75	-
Feb 12, 2025	43.20	43.70	43.20	43.20	43.20	-
Feb 11, 2025	42.95	43.20	42.95	43.20	43.20	-
Feb 10, 2025	43.45	43.85	43.00	43.00	43.00	-
Feb 7, 2025	44.05	44.30	43.50	43.50	43.50	-
Feb 6, 2025	44.05	44.40	43.90	43.90	43.90	49
Feb 5, 2025	43.70	44.00	43.30	43.90	43.90	-
Feb 4, 2025	43.60	43.75	43.20	43.70	43.70	-
Feb 3, 2025	42.90	43.60	42.80	43.55	43.55	-
Jan 31, 2025	43.65	43.95	42.95	43.00	43.00	-
Jan 30, 2025	42.80	43.70	42.80	43.65	43.65	-
Jan 29, 2025	42.60	42.80	42.35	42.65	42.65	-
Jan 28, 2025	42.00	42.70	42.00	42.55	42.55	-
Jan 27, 2025	41.15	42.35	41.15	42.00	42.00	-
Jan 24, 2025	41.20	41.35	41.10	41.30	41.30	-
Jan 23, 2025	40.80	41.10	40.60	41.10	41.10	-
Jan 22, 2025	40.85	40.95	40.60	40.75	40.75	-
Jan 21, 2025	39.85	40.75	39.85	40.75	40.75	-
Jan 20, 2025	40.25	40.40	39.95	40.05	40.05	-
Jan 17, 2025	40.10	40.50	40.10	40.25	40.25	50
Jan 16, 2025	39.15	40.15	39.15	40.15	40.15	-
Jan 15, 2025	39.45	39.45	39.15	39.15	39.15	-
Jan 14, 2025	40.40	40.40	39.25	39.45	39.45	-
Jan 13, 2025	41.70	41.70	40.35	40.35	40.35	-
Jan 10, 2025	41.50	42.00	41.40	41.75	41.75	-
Jan 9, 2025	41.15	41.65	40.90	41.50	41.50	-
Jan 8, 2025	42.05	42.05	41.15	41.15	41.15	-
Jan 7, 2025	41.45	42.15	41.40	42.05	42.05	-
Jan 6, 2025	41.60	41.85	41.00	41.45	41.45	-
Jan 3, 2025	41.80	41.95	41.35	41.35	41.35	-
Jan 2, 2025	41.35	41.95	41.35	41.75	41.75	-
Dec 30, 2024	41.15	41.30	41.15	41.20	41.20	-
Dec 27, 2024	41.10	41.60	40.90	41.35	41.35	-
Dec 23, 2024	40.55	41.00	40.55	41.00	41.00	-
Dec 20, 2024	41.10	41.10	40.75	40.85	40.85	10
Dec 19, 2024	41.70	42.05	40.95	41.15	41.15	-
Dec 18, 2024	41.15	41.90	41.15	41.70	41.70	-
Dec 17, 2024	41.30	42.15	41.15	41.15	41.15	-
Dec 16, 2024	41.00	41.80	41.00	41.45	41.45	10
Dec 13, 2024	41.00	41.35	41.00	41.25	41.25	-
Dec 12, 2024	40.70	41.25	40.70	41.00	41.00	33
Dec 11, 2024	41.00	41.00	40.55	40.70	40.70	-
Dec 10, 2024	40.35	41.15	40.15	41.00	41.00	-
Dec 9, 2024	40.55	40.55	40.10	40.35	40.35	-
Dec 6, 2024	39.65	40.45	39.65	40.45	40.45	-
Dec 5, 2024	39.65	39.80	39.40	39.65	39.65	-
Dec 4, 2024	39.10	39.65	39.05	39.65	39.65	-
Dec 3, 2024	39.25	39.60	39.00	39.10	39.10	-
Dec 2, 2024	39.05	39.85	39.00	39.30	39.30	-
Nov 29, 2024	39.20	39.20	38.75	39.05	39.05	-
Nov 28, 2024	39.05	39.25	38.85	39.25	39.25	-
Nov 27, 2024	39.40	39.45	38.90	39.05	39.05	-
Nov 26, 2024	39.85	39.85	39.40	39.40	39.40	-
Nov 25, 2024	40.25	40.25	39.55	40.00	40.00	-
Nov 22, 2024	39.65	40.05	39.55	39.80	39.80	-
Nov 21, 2024	39.85	39.85	39.55	39.70	39.70	-
Nov 20, 2024	40.20	40.20	39.75	39.80	39.80	-
Nov 19, 2024	40.65	40.65	39.95	40.15	40.15	-
Nov 18, 2024	41.15	41.15	40.35	40.60	40.60	-
Nov 15, 2024	41.15	41.15	40.75	41.10	41.10	-
Nov 14, 2024	40.70	41.20	40.55	41.15	41.15	75
Nov 13, 2024	40.95	40.95	40.55	40.70	40.70	-
Nov 12, 2024	41.55	41.55	40.85	41.10	41.10	-
Nov 11, 2024	42.20	42.20	41.70	41.85	41.85	-
Nov 8, 2024	42.35	42.35	41.85	42.15	42.15	-
Nov 7, 2024	41.80	42.30	41.80	42.30	42.30	-
Nov 6, 2024	41.80	42.30	41.70	41.80	41.80	-
Nov 5, 2024	42.10	42.10	41.65	41.75	41.75	-
Nov 4, 2024	42.80	42.80	42.00	42.20	42.20	-
Nov 1, 2024	43.40	43.40	42.35	42.65	42.65	-
Oct 31, 2024	47.30	47.30	45.75	46.10	46.10	-
Oct 30, 2024	47.75	47.80	47.35	47.35	47.35	-
Oct 29, 2024	47.85	48.20	47.75	47.80	47.80	-
Oct 28, 2024	46.80	47.90	46.80	47.75	47.75	-
Oct 25, 2024	47.25	47.25	46.65	46.80	46.80	-
Oct 24, 2024	46.85	47.30	46.85	46.95	46.95	-
Oct 23, 2024	47.25	47.25	46.95	46.95	46.95	45
Oct 22, 2024	46.85	47.25	46.75	47.25	47.25	62
Oct 21, 2024	47.05	47.40	46.80	46.80	46.80	-
Oct 18, 2024	46.85	47.25	46.85	47.10	47.10	-
Oct 17, 2024	46.85	46.95	46.65	46.90	46.90	-
Oct 16, 2024	46.00	46.85	45.95	46.85	46.85	-
Oct 15, 2024	45.80	46.35	45.80	45.95	45.95	-
Oct 14, 2024	45.85	46.20	45.70	45.85	45.85	-
Oct 11, 2024	45.65	45.85	45.45	45.85	45.85	-
Oct 10, 2024	45.65	45.70	45.45	45.70	45.70	-
Oct 9, 2024	45.45	45.75	45.35	45.70	45.70	-
Oct 8, 2024	45.40	45.60	45.40	45.45	45.45	-
Oct 7, 2024	45.20	45.60	45.20	45.50	45.50	-
Oct 4, 2024	45.70	45.70	45.45	45.65	45.65	-
Oct 3, 2024	45.65	45.80	45.50	45.65	45.65	-
Oct 2, 2024	45.75	45.95	45.65	45.80	45.80	-
Oct 1, 2024	46.50	46.50	45.75	45.75	45.75	-
Sep 30, 2024	46.10	46.45	45.85	46.45	46.45	-
Sep 27, 2024	45.85	46.50	45.85	46.05	46.05	-
Sep 26, 2024	46.05	46.55	45.80	45.80	45.80	-
Sep 25, 2024	45.70	45.90	45.70	45.80	45.80	-
Sep 24, 2024	45.80	45.90	45.70	45.80	45.80	-
Sep 23, 2024	45.85	46.10	45.60	46.00	46.00	-
Sep 20, 2024	46.95	46.95	45.85	45.90	45.90	-
Sep 19, 2024	47.00	47.30	46.50	46.50	46.50	300
Sep 18, 2024	47.15	47.15	46.45	46.85	46.85	-
Sep 17, 2024	46.55	47.35	46.55	47.10	47.10	-
Sep 16, 2024	47.10	47.25	46.45	46.55	46.55	-
Sep 13, 2024	46.80	46.95	46.50	46.85	46.85	230
Sep 12, 2024	45.75	46.75	45.75	46.75	46.75	-
Sep 11, 2024	45.10	45.70	45.10	45.70	45.70	-
Sep 10, 2024	45.10	45.40	45.00	45.25	45.25	-
Sep 9, 2024	44.15	45.15	44.05	45.15	45.15	-
Sep 6, 2024	43.95	44.90	43.75	44.00	44.00	-
Sep 5, 2024	43.50	44.05	43.50	44.00	44.00	-
Sep 4, 2024	43.40	43.80	43.30	43.80	43.80	-
Sep 3, 2024	44.35	44.35	43.45	43.45	43.45	-
Sep 2, 2024	44.15	44.60	43.65	44.35	44.35	71
Aug 30, 2024	42.10	44.55	42.10	44.10	44.10	-
Aug 29, 2024	42.35	42.35	41.85	42.15	42.15	-
Aug 28, 2024	41.95	42.15	41.90	41.90	41.90	-
Aug 27, 2024	42.05	42.15	41.90	41.95	41.95	-
Aug 26, 2024	41.80	42.20	41.65	42.00	42.00	-
Aug 23, 2024	41.80	42.15	41.55	41.80	41.80	-
Aug 22, 2024	41.35	41.90	41.25	41.75	41.75	-
Aug 21, 2024	40.80	41.35	40.70	41.35	41.35	-
Aug 20, 2024	41.15	41.30	40.75	40.80	40.80	-
Aug 19, 2024	41.00	41.30	41.00	41.00	41.00	-
Aug 16, 2024	41.15	41.15	40.90	40.90	40.90	-
Aug 15, 2024	40.45	41.15	40.35	41.15	41.15	-
Aug 14, 2024	40.40	40.45	40.15	40.40	40.40	-
Aug 13, 2024	40.10	40.40	40.00	40.35	40.35	-
Aug 12, 2024	40.20	40.35	39.70	40.15	40.15	-
Aug 9, 2024	40.15	40.25	39.75	40.15	40.15	-
Aug 8, 2024	40.45	40.45	39.90	40.10	40.10	-
Aug 7, 2024	40.50	40.55	40.15	40.40	40.40	-
Aug 6, 2024	40.65	40.65	39.70	40.40	40.40	-
Aug 5, 2024	40.25	40.65	39.95	40.40	40.40	-
Aug 2, 2024	41.40	41.40	40.75	40.90	40.90	-
Aug 1, 2024	41.75	41.85	41.35	41.50	41.50	-
Jul 31, 2024	42.05	42.15	41.65	41.80	41.80	-
Jul 30, 2024	41.60	41.90	41.50	41.90	41.90	-
Jul 29, 2024	42.45	42.45	41.40	41.65	41.65	-
Jul 26, 2024	41.70	42.15	41.45	42.00	42.00	-
Jul 25, 2024	41.70	41.75	41.45	41.70	41.70	-
Jul 24, 2024	41.90	42.00	41.75	41.75	41.75	-
Jul 23, 2024	42.25	42.25	41.75	41.90	41.90	-
Jul 22, 2024	42.25	42.40	42.00	42.30	42.30	-
Jul 19, 2024	42.30	42.40	42.15	42.20	42.20	-
Jul 18, 2024	42.85	42.85	42.10	42.25	42.25	-
Jul 17, 2024	42.60	42.80	42.05	42.80	42.80	-
Jul 16, 2024	42.80	42.80	42.25	42.70	42.70	-
Jul 15, 2024	43.30	43.75	42.45	42.90	42.90	-
Jul 12, 2024	1 Dividend
Jul 12, 2024	43.60	43.65	42.80	42.80	42.80	-
Jul 11, 2024	43.30	44.20	42.85	44.20	43.20	75
Jul 10, 2024	42.00	42.00	41.50	41.75	40.81	-
Jul 9, 2024	42.30	42.35	41.85	41.95	41.00	-
Jul 8, 2024	42.60	42.75	42.20	42.25	41.29	-
Jul 5, 2024	42.65	42.90	42.50	42.60	41.64	-
Jul 4, 2024	42.75	42.75	42.25	42.50	41.54	-
Jul 3, 2024	42.70	42.85	42.45	42.70	41.73	-
Jul 2, 2024	43.70	43.70	42.50	42.50	41.54	25
Jul 1, 2024	43.10	44.20	43.10	43.90	42.91	-
Jun 28, 2024	43.50	43.50	42.90	42.95	41.98	-
Jun 27, 2024	43.55	43.70	43.25	43.50	42.52	-
Jun 26, 2024	44.05	44.10	42.90	43.55	42.56	-
Jun 25, 2024	43.30	43.95	43.30	43.95	42.96	-
Jun 24, 2024	43.15	43.30	42.80	43.20	42.22	-
Jun 21, 2024	43.65	43.65	43.10	43.15	42.17	-
Jun 20, 2024	43.40	43.65	42.95	43.65	42.66	-
Jun 19, 2024	43.30	43.75	43.25	43.40	42.42	-
Jun 18, 2024	43.55	43.55	43.25	43.35	42.37	-
Jun 17, 2024	42.85	43.50	42.85	43.45	42.47	-
Jun 14, 2024	42.85	42.85	42.40	42.80	41.83	-
Jun 13, 2024	43.70	43.70	42.65	42.80	41.83	-
Jun 12, 2024	43.70	43.75	43.25	43.70	42.71	-
Jun 11, 2024	43.80	43.95	43.50	43.60	42.61	-
Jun 10, 2024	43.55	43.80	43.40	43.80	42.81	44
Jun 7, 2024	43.85	44.15	43.60	43.80	42.81	-
Jun 6, 2024	43.30	44.00	43.30	43.95	42.96	-
Jun 5, 2024	43.65	43.90	43.55	43.70	42.71	-
Jun 4, 2024	43.75	44.05	43.65	43.70	42.71	-
Jun 3, 2024	44.30	44.30	43.65	43.70	42.71	-
May 31, 2024	43.65	44.20	43.30	44.20	43.20	-
May 30, 2024	43.35	43.65	43.10	43.65	42.66	-
May 29, 2024	43.70	43.85	43.30	43.45	42.47	-
May 28, 2024	44.00	44.20	43.70	43.75	42.76	-
May 27, 2024	44.20	44.20	43.80	44.00	43.00	-
May 24, 2024	44.65	44.65	44.20	44.20	43.20	-
May 23, 2024	46.00	46.00	44.65	44.70	43.69	-
May 22, 2024	45.95	46.05	45.65	45.85	44.81	-
May 21, 2024	46.65	46.70	45.80	45.95	44.91	-
May 20, 2024	46.65	46.85	46.40	46.65	45.59	-
May 17, 2024	46.45	46.60	46.40	46.60	45.55	-
May 16, 2024	46.85	47.10	46.55	46.55	45.50	-
May 15, 2024	46.35	46.85	46.30	46.85	45.79	-
May 14, 2024	46.55	46.65	46.30	46.35	45.30	-
May 13, 2024	47.05	47.05	46.30	46.65	45.59	-
May 10, 2024	47.50	47.55	46.90	47.05	45.99	-
May 9, 2024	46.75	47.45	46.75	47.40	46.33	-
May 8, 2024	46.85	46.90	46.55	46.75	45.69	-
May 7, 2024	47.55	47.65	46.85	46.85	45.79	-
May 6, 2024	47.05	47.70	47.05	47.45	46.38	-
May 3, 2024	46.40	47.25	46.40	47.00	45.94	-
May 2, 2024	44.80	46.50	44.80	46.25	45.20	-
Apr 30, 2024	44.40	45.40	43.20	43.70	42.71	-
Apr 29, 2024	43.10	43.35	43.05	43.35	42.37	-
Apr 26, 2024	42.45	43.10	42.45	43.10	42.12	-
Apr 25, 2024	42.95	42.95	42.10	42.35	41.39	-
Apr 24, 2024	42.80	43.10	42.80	42.95	41.98	-
Apr 23, 2024	42.35	42.75	42.35	42.70	41.73	-
Apr 22, 2024	41.85	42.30	41.85	42.25	41.29	-
Apr 19, 2024	41.70	41.95	41.70	41.85	40.90	-
Apr 18, 2024	41.90	42.00	41.70	41.80	40.85	-
Apr 17, 2024	41.60	41.90	41.45	41.90	40.95	3

CBHD.DE Coloplast A/S

93.60

-1.33%

SRT.SG Sartorius AG

171.60

+1.66%

SRT3.DE Sartorius Aktiengesellschaft

209.00

-2.34%

ISRG Intuitive Surgical, Inc.

482.74

+0.29%