XETRA - Delayed Quote EUR

Fielmann Group AG (FIE.DE)

54.00

-0.10

(-0.18%)

At close: June 13 at 5:35:04 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	53.50	54.00	53.20	54.00	54.00	27,805
Jun 12, 2025	54.30	54.50	53.80	54.10	54.10	35,967
Jun 11, 2025	54.60	55.00	54.00	54.50	54.50	60,413
Jun 10, 2025	55.40	55.40	54.40	54.60	54.60	21,036
Jun 9, 2025	55.40	55.40	55.40	55.40	55.40	-
Jun 6, 2025	55.90	56.00	55.00	55.40	55.40	39,424
Jun 5, 2025	56.10	56.10	56.10	56.10	56.10	-
Jun 4, 2025	56.70	56.90	56.00	56.10	56.10	35,417
Jun 3, 2025	56.90	56.90	55.80	56.60	56.60	50,295
Jun 2, 2025	55.60	57.10	55.40	56.80	56.80	54,166
May 30, 2025	56.00	56.30	55.60	56.00	56.00	34,907
May 29, 2025	56.20	56.20	55.60	55.90	55.90	15,733
May 28, 2025	56.30	56.40	55.80	55.80	55.80	47,386
May 27, 2025	56.00	56.80	55.70	56.40	56.40	33,627
May 26, 2025	55.90	56.10	55.60	56.00	56.00	20,351
May 23, 2025	55.70	55.70	54.40	55.30	55.30	48,450
May 22, 2025	56.80	56.80	55.70	55.70	55.70	40,554
May 21, 2025	55.60	57.20	55.30	57.00	57.00	41,882
May 20, 2025	56.00	56.20	55.50	55.90	55.90	42,807
May 19, 2025	56.10	56.30	55.40	56.00	56.00	48,940
May 16, 2025	55.90	56.50	55.70	56.40	56.40	40,792
May 15, 2025	56.00	56.10	55.20	55.60	55.60	48,084
May 14, 2025	54.80	54.80	54.80	54.80	54.80	-
May 13, 2025	53.80	55.20	53.70	54.80	54.80	59,678
May 12, 2025	54.00	54.60	53.50	54.00	54.00	94,018
May 9, 2025	52.90	54.10	52.70	54.00	54.00	54,194
May 8, 2025	54.30	54.40	52.60	53.00	53.00	46,532
May 7, 2025	54.10	54.50	53.00	54.00	54.00	38,313
May 6, 2025	54.60	54.80	52.90	53.80	53.80	97,359
May 5, 2025	53.00	54.80	52.50	54.50	54.50	148,062
May 2, 2025	49.80	53.10	49.80	52.50	52.50	130,399
Apr 30, 2025	45.10	50.20	44.30	50.00	50.00	264,613
Apr 29, 2025	43.30	44.20	43.30	44.20	44.20	44,090
Apr 28, 2025	43.95	44.10	42.90	43.50	43.50	35,576
Apr 25, 2025	44.10	44.40	43.75	43.75	43.75	46,956
Apr 24, 2025	44.05	44.35	43.80	44.35	44.35	14,818
Apr 23, 2025	43.55	44.35	43.55	44.15	44.15	36,209
Apr 22, 2025	43.35	43.70	43.20	43.55	43.55	22,018
Apr 17, 2025	43.25	43.60	43.15	43.55	43.55	22,454
Apr 16, 2025	43.20	43.50	42.90	43.50	43.50	21,373
Apr 15, 2025	42.70	42.70	42.70	42.70	42.70	-
Apr 14, 2025	42.75	42.80	42.45	42.70	42.70	15,788
Apr 11, 2025	41.60	42.50	41.30	42.45	42.45	33,909
Apr 10, 2025	41.85	41.90	41.20	41.60	41.60	43,608
Apr 9, 2025	40.00	40.60	39.30	40.20	40.20	40,849
Apr 8, 2025	40.00	40.80	39.70	40.80	40.80	49,810
Apr 7, 2025	38.95	40.70	38.25	39.95	39.95	77,011
Apr 4, 2025	41.65	41.95	40.00	40.45	40.45	62,088
Apr 3, 2025	41.55	42.65	41.55	41.85	41.85	24,861
Apr 2, 2025	42.20	42.85	42.00	42.85	42.85	22,742
Apr 1, 2025	41.95	42.75	41.95	42.50	42.50	17,793
Mar 31, 2025	42.55	42.80	41.85	41.85	41.85	46,353
Mar 28, 2025	43.05	43.40	42.80	42.85	42.85	19,213
Mar 27, 2025	43.30	43.45	43.00	43.15	43.15	13,736
Mar 26, 2025	44.15	44.15	43.30	43.30	43.30	22,827
Mar 25, 2025	43.45	44.15	43.20	43.90	43.90	12,294
Mar 24, 2025	43.90	43.90	43.90	43.90	43.90	-
Mar 21, 2025	44.80	44.80	43.55	43.90	43.90	51,900
Mar 20, 2025	44.85	45.00	44.25	44.95	44.95	30,540
Mar 19, 2025	44.35	44.95	44.35	44.80	44.80	18,994
Mar 18, 2025	44.40	44.45	43.75	44.30	44.30	25,609
Mar 17, 2025	43.70	43.70	43.70	43.70	43.70	-
Mar 14, 2025	43.90	44.30	43.55	43.70	43.70	30,450
Mar 13, 2025	43.55	44.15	43.00	43.95	43.95	49,322
Mar 12, 2025	44.10	44.55	43.75	44.00	44.00	61,041
Mar 11, 2025	45.85	46.05	44.20	44.25	44.25	57,165
Mar 10, 2025	46.40	46.40	45.35	45.70	45.70	29,765
Mar 7, 2025	46.05	46.50	45.30	46.10	46.10	83,699
Mar 6, 2025	45.60	46.20	45.00	46.20	46.20	114,397
Mar 5, 2025	44.60	45.75	44.35	45.20	45.20	86,989
Mar 4, 2025	43.00	46.20	43.00	44.10	44.10	120,079
Mar 3, 2025	41.20	41.95	40.95	41.55	41.55	26,048
Feb 28, 2025	40.90	41.30	40.85	41.25	41.25	64,269
Feb 27, 2025	41.40	41.60	41.15	41.15	41.15	16,177
Feb 26, 2025	41.65	41.90	41.45	41.80	41.80	12,841
Feb 25, 2025	41.40	41.80	41.35	41.40	41.40	36,921
Feb 24, 2025	41.30	41.95	41.30	41.50	41.50	19,029
Feb 21, 2025	41.60	42.15	41.55	41.55	41.55	20,267
Feb 20, 2025	42.35	42.35	41.50	41.50	41.50	13,659
Feb 19, 2025	42.90	43.10	42.00	42.15	42.15	34,563
Feb 18, 2025	43.10	43.10	43.10	43.10	43.10	-
Feb 17, 2025	43.35	43.35	42.65	43.10	43.10	30,940
Feb 14, 2025	44.15	44.15	43.10	43.20	43.20	40,202
Feb 13, 2025	43.40	43.90	42.95	43.90	43.90	16,373
Feb 12, 2025	43.05	43.75	43.05	43.35	43.35	23,543
Feb 11, 2025	42.95	43.30	42.80	43.30	43.30	17,163
Feb 10, 2025	43.55	43.55	43.55	43.55	43.55	-
Feb 7, 2025	44.20	44.40	43.35	43.55	43.55	33,092
Feb 6, 2025	44.25	44.45	43.90	44.30	44.30	20,087
Feb 5, 2025	43.60	44.10	43.20	44.00	44.00	22,888
Feb 4, 2025	43.50	43.90	43.15	43.75	43.75	27,674
Feb 3, 2025	43.10	43.60	42.65	43.60	43.60	30,180
Jan 31, 2025	43.85	44.00	43.55	43.80	43.80	36,545
Jan 30, 2025	42.85	43.65	42.80	43.65	43.65	30,544
Jan 29, 2025	42.55	42.80	42.30	42.75	42.75	21,248
Jan 28, 2025	41.90	42.85	41.90	42.50	42.50	31,411
Jan 27, 2025	41.05	42.35	40.95	42.15	42.15	28,663
Jan 24, 2025	41.10	41.10	41.10	41.10	41.10	-
Jan 23, 2025	40.70	41.10	40.55	41.10	41.10	19,520
Jan 22, 2025	40.85	41.00	40.55	40.70	40.70	17,635
Jan 21, 2025	40.30	40.30	40.30	40.30	40.30	-
Jan 20, 2025	40.30	40.30	40.30	40.30	40.30	-
Jan 17, 2025	39.85	40.65	39.85	40.30	40.30	29,284
Jan 16, 2025	39.15	40.25	39.15	40.05	40.05	56,482
Jan 15, 2025	39.45	39.50	39.05	39.15	39.15	37,283
Jan 14, 2025	40.25	40.35	39.15	39.40	39.40	53,869
Jan 13, 2025	41.35	41.50	40.30	40.30	40.30	32,131
Jan 10, 2025	41.65	42.00	41.30	41.55	41.55	37,849
Jan 9, 2025	41.05	41.70	40.75	41.50	41.50	39,737
Jan 8, 2025	41.90	42.00	41.05	41.05	41.05	43,771
Jan 7, 2025	41.50	42.30	41.45	42.05	42.05	34,351
Jan 6, 2025	41.45	42.10	41.00	41.55	41.55	35,195
Jan 3, 2025	41.70	42.00	41.35	41.35	41.35	58,261
Jan 2, 2025	41.30	42.05	41.00	41.80	41.80	34,500
Dec 30, 2024	41.30	41.40	41.05	41.40	41.40	-
Dec 27, 2024	40.75	41.70	40.75	41.25	41.25	19,017
Dec 23, 2024	40.75	41.05	40.50	41.00	41.00	16,939
Dec 20, 2024	40.85	41.10	40.75	40.90	40.90	29,098
Dec 19, 2024	41.95	42.25	40.95	41.15	41.15	46,630
Dec 18, 2024	41.05	41.90	41.05	41.90	41.90	56,339
Dec 17, 2024	41.25	42.25	41.05	41.05	41.05	50,426
Dec 16, 2024	41.40	41.85	41.20	41.45	41.45	42,280
Dec 13, 2024	40.95	41.40	40.95	41.30	41.30	19,419
Dec 12, 2024	40.95	41.35	40.75	41.00	41.00	30,072
Dec 11, 2024	40.90	41.10	40.45	40.85	40.85	48,491
Dec 10, 2024	40.40	40.40	40.40	40.40	40.40	-
Dec 9, 2024	40.35	40.60	40.10	40.40	40.40	33,564
Dec 6, 2024	39.70	40.35	39.60	40.30	40.30	60,010
Dec 5, 2024	39.50	39.95	39.35	39.80	39.80	30,256
Dec 4, 2024	39.00	39.70	38.90	39.65	39.65	28,172
Dec 3, 2024	39.30	39.65	38.95	39.00	39.00	33,083
Dec 2, 2024	39.20	39.95	38.95	39.30	39.30	38,552
Nov 29, 2024	38.85	39.10	38.75	39.05	39.05	22,782
Nov 28, 2024	39.00	39.00	39.00	39.00	39.00	-
Nov 27, 2024	39.55	39.60	38.85	39.00	39.00	54,112
Nov 26, 2024	39.80	39.95	39.35	39.50	39.50	38,537
Nov 25, 2024	40.15	40.15	39.50	40.00	40.00	58,035
Nov 22, 2024	39.80	40.15	39.50	40.00	40.00	38,450
Nov 21, 2024	39.90	39.90	39.40	39.60	39.60	38,444
Nov 20, 2024	40.40	40.40	39.65	39.70	39.70	21,433
Nov 19, 2024	40.40	40.50	39.90	40.20	40.20	34,925
Nov 18, 2024	41.20	41.20	41.20	41.20	41.20	-
Nov 15, 2024	41.20	41.20	41.20	41.20	41.20	-
Nov 14, 2024	40.85	41.35	40.45	41.20	41.20	42,815
Nov 13, 2024	40.80	40.95	40.50	40.75	40.75	37,499
Nov 12, 2024	41.65	41.80	40.70	40.95	40.95	42,546
Nov 11, 2024	41.75	42.20	41.60	41.65	41.65	41,421
Nov 8, 2024	41.95	42.20	41.75	42.05	42.05	24,042
Nov 7, 2024	41.80	42.40	41.70	42.00	42.00	27,655
Nov 6, 2024	41.85	42.45	41.60	41.80	41.80	57,239
Nov 5, 2024	41.85	42.15	41.60	41.60	41.60	34,872
Nov 4, 2024	42.35	42.70	41.95	42.05	42.05	80,108
Nov 1, 2024	43.55	43.95	41.30	42.50	42.50	243,032
Oct 31, 2024	47.20	47.45	45.50	46.15	46.15	65,301
Oct 30, 2024	47.70	47.95	47.20	47.40	47.40	58,415
Oct 29, 2024	47.60	48.35	47.45	47.95	47.95	36,453
Oct 28, 2024	47.15	47.90	46.90	47.80	47.80	23,937
Oct 25, 2024	47.00	47.05	46.65	46.90	46.90	24,182
Oct 24, 2024	47.00	47.25	46.80	46.80	46.80	17,628
Oct 23, 2024	47.10	47.30	46.95	47.00	47.00	15,212
Oct 22, 2024	46.65	47.35	46.65	47.20	47.20	22,542
Oct 21, 2024	47.00	47.45	46.85	47.00	47.00	21,361
Oct 18, 2024	46.85	47.40	46.80	47.20	47.20	24,659
Oct 17, 2024	46.85	47.20	46.55	46.80	46.80	20,924
Oct 16, 2024	46.30	47.00	45.85	46.95	46.95	32,539
Oct 15, 2024	45.90	46.55	45.80	46.00	46.00	30,296
Oct 14, 2024	45.65	46.25	45.60	45.80	45.80	14,361
Oct 11, 2024	45.60	45.90	45.40	45.80	45.80	8,582
Oct 10, 2024	45.90	45.90	45.40	45.45	45.45	20,447
Oct 9, 2024	45.45	45.80	45.25	45.65	45.65	12,186
Oct 8, 2024	45.35	45.75	45.25	45.45	45.45	15,397
Oct 7, 2024	45.50	45.75	45.20	45.60	45.60	24,865
Oct 4, 2024	45.25	45.75	45.25	45.45	45.45	13,170
Oct 3, 2024	46.00	46.00	45.40	45.50	45.50	18,076
Oct 2, 2024	46.00	46.10	45.50	45.80	45.80	15,989
Oct 1, 2024	46.60	46.60	45.80	45.95	45.95	36,581
Sep 30, 2024	46.45	46.50	45.90	46.40	46.40	39,869
Sep 27, 2024	45.90	46.60	45.90	46.20	46.20	33,902
Sep 26, 2024	46.20	46.65	45.75	45.85	45.85	39,808
Sep 25, 2024	45.65	45.95	45.65	45.90	45.90	9,999
Sep 24, 2024	46.05	46.05	45.55	45.90	45.90	18,937
Sep 23, 2024	45.90	46.20	45.50	46.00	46.00	18,263
Sep 20, 2024	46.70	46.80	45.80	45.95	45.95	33,584
Sep 19, 2024	47.15	47.40	46.65	46.65	46.65	26,437
Sep 18, 2024	47.00	47.10	46.40	46.85	46.85	39,864
Sep 17, 2024	46.70	47.50	46.70	46.95	46.95	31,822
Sep 16, 2024	47.20	47.30	46.50	46.50	46.50	20,158
Sep 13, 2024	46.55	47.05	46.45	47.05	47.05	-
Sep 12, 2024	45.95	46.70	45.90	46.70	46.70	56,334
Sep 11, 2024	45.35	45.95	45.30	45.55	45.55	36,711
Sep 10, 2024	45.25	45.45	44.85	45.40	45.40	34,933
Sep 9, 2024	44.00	45.15	43.70	45.15	45.15	37,838
Sep 6, 2024	44.20	45.00	43.70	44.10	44.10	39,622
Sep 5, 2024	43.60	44.05	43.55	43.95	43.95	12,137
Sep 4, 2024	43.35	43.90	43.10	43.80	43.80	29,487
Sep 3, 2024	44.20	44.20	43.55	43.65	43.65	20,375
Sep 2, 2024	44.25	44.60	43.60	44.35	44.35	30,695
Aug 30, 2024	42.10	45.00	42.10	44.15	44.15	68,344
Aug 29, 2024	42.15	42.20	41.75	42.00	42.00	-
Aug 28, 2024	42.15	42.30	41.90	42.05	42.05	30,051
Aug 27, 2024	41.95	42.25	41.85	41.90	41.90	23,696
Aug 26, 2024	41.85	42.25	41.55	42.00	42.00	8,937
Aug 23, 2024	41.85	42.20	41.50	41.85	41.85	25,926
Aug 22, 2024	41.15	41.95	41.15	41.80	41.80	32,166
Aug 21, 2024	40.75	41.45	40.55	41.40	41.40	31,778
Aug 20, 2024	41.10	41.25	40.70	40.70	40.70	14,700
Aug 19, 2024	41.00	41.40	40.95	41.10	41.10	19,422
Aug 16, 2024	41.00	41.20	40.75	41.00	41.00	19,340
Aug 15, 2024	40.40	41.20	40.20	41.00	41.00	12,899
Aug 14, 2024	40.15	40.55	40.05	40.35	40.35	10,434
Aug 13, 2024	40.35	40.50	39.95	40.35	40.35	13,357
Aug 12, 2024	40.30	40.40	39.75	40.10	40.10	16,976
Aug 9, 2024	39.80	40.30	39.40	40.10	40.10	22,443
Aug 8, 2024	40.40	40.40	39.80	39.95	39.95	14,213
Aug 7, 2024	40.30	40.65	40.00	40.60	40.60	25,483
Aug 6, 2024	40.35	40.45	39.65	40.20	40.20	30,225
Aug 5, 2024	40.00	40.60	39.70	40.45	40.45	44,855
Aug 2, 2024	41.30	41.30	40.70	40.90	40.90	31,154
Aug 1, 2024	41.75	41.85	41.30	41.55	41.55	21,031
Jul 31, 2024	41.80	42.20	41.55	41.85	41.85	20,751
Jul 30, 2024	41.30	42.05	41.30	41.95	41.95	23,353
Jul 29, 2024	42.00	42.25	41.25	41.60	41.60	22,471
Jul 26, 2024	41.55	42.25	41.45	42.00	42.00	19,335
Jul 25, 2024	41.55	41.80	41.30	41.75	41.75	35,086
Jul 24, 2024	42.00	42.10	41.65	41.80	41.80	16,173
Jul 23, 2024	42.30	42.30	41.75	41.75	41.75	20,905
Jul 22, 2024	42.30	42.40	42.00	42.25	42.25	22,640
Jul 19, 2024	42.35	42.40	42.00	42.10	42.10	41,729
Jul 18, 2024	42.90	42.95	41.90	42.30	42.30	45,851
Jul 17, 2024	42.50	42.90	41.95	42.75	42.75	54,466
Jul 16, 2024	42.65	42.65	42.10	42.45	42.45	36,744
Jul 15, 2024	43.20	43.95	42.35	42.95	42.95	54,572
Jul 12, 2024	1 Dividend
Jul 12, 2024	43.50	43.90	42.80	42.80	42.80	61,291
Jul 11, 2024	42.40	44.15	42.40	44.15	43.15	94,737
Jul 10, 2024	42.00	42.00	41.35	41.65	40.71	29,861
Jul 9, 2024	42.20	42.35	41.55	41.80	40.85	36,328
Jul 8, 2024	42.50	42.80	42.15	42.35	41.39	39,778
Jul 5, 2024	42.55	43.05	42.40	42.40	41.44	31,262
Jul 4, 2024	42.70	42.70	42.20	42.40	41.44	21,357
Jul 3, 2024	42.50	42.90	42.40	42.65	41.68	45,350
Jul 2, 2024	43.70	43.95	42.20	42.40	41.44	32,694
Jul 1, 2024	43.10	44.65	43.10	43.85	42.86	53,692
Jun 28, 2024	43.45	43.50	42.75	42.90	41.93	24,884
Jun 27, 2024	43.50	43.50	43.50	43.50	42.51	-
Jun 26, 2024	43.85	44.10	42.85	43.50	42.51	26,006
Jun 25, 2024	43.55	43.95	43.10	43.90	42.91	20,932
Jun 24, 2024	43.40	43.70	42.65	43.30	42.32	27,840
Jun 21, 2024	43.75	43.75	43.10	43.15	42.17	29,400
Jun 20, 2024	43.45	43.45	42.80	43.45	42.47	24,498
Jun 19, 2024	43.35	43.85	43.05	43.25	42.27	22,834
Jun 18, 2024	43.70	43.70	43.10	43.35	42.37	-
Jun 17, 2024	42.90	43.65	42.65	43.40	42.42	20,896
Jun 14, 2024	42.60	42.85	42.35	42.85	41.88	38,868
Jun 13, 2024	43.55	43.70	42.65	42.65	41.68	25,061

BOX.DE Becton, Dickinson and Company

151.65

+0.46%

56S1.DE Sartorius Stedim Biotech S.A.

203.00

0.00%

BIG1.DE Bio-Gate AG

0.9700

-3.96%

SRT.DE Sartorius Aktiengesellschaft

167.60

-0.12%

CBHD.DE Coloplast A/S

86.56

+1.74%

IUI1.DE Intuitive Surgical, Inc.

446.40

+0.31%

ESL.DE EssilorLuxottica Société anonyme

241.30

-2.39%

1SXP.DE SCHOTT Pharma AG & Co. KGaA

30.00

+0.17%

SRT3.DE Sartorius Aktiengesellschaft

205.60

-1.11%

GXI.DE Gerresheimer AG

46.78

-1.97%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Fielmann Group AG (FIE.DE)

Related Tickers