Frankfurt - Delayed Quote EUR

Fielmann Group AG (FIE.F)

Compare
40.30
-0.45
(-1.10%)
At close: 9:08:27 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 202540.3040.3040.3040.3040.3016
Jan 13, 202541.2541.2540.7540.7540.7516
Jan 10, 202541.4041.4041.4041.4041.40-
Jan 9, 202540.9040.9040.9040.9040.90-
Jan 8, 202541.8541.8541.8541.8541.85-
Jan 7, 202541.3041.3041.3041.3041.30-
Jan 6, 202541.3041.8541.3041.8541.8550
Jan 3, 202541.4541.4541.4541.4541.45-
Jan 2, 202541.1041.5041.1041.5041.50200
Dec 30, 202441.0541.0541.0541.0541.05-
Dec 27, 202440.7541.6040.7541.6041.60288
Dec 23, 202440.5540.9040.5540.9040.90564
Dec 20, 202441.0041.0040.7540.8040.80133
Dec 19, 202441.9042.0041.9042.0042.00620
Dec 18, 202441.3041.3041.3041.3041.30-
Dec 17, 202441.3041.9041.1041.1041.1026
Dec 16, 202441.2541.5041.2541.5041.5050
Dec 13, 202440.8540.8540.8540.8540.85-
Dec 12, 202440.8541.1040.8541.1041.1022
Dec 11, 202440.8540.8540.6040.7540.7565
Dec 10, 202440.1040.1040.1040.1040.10-
Dec 9, 202440.6040.6040.3540.3540.3540
Dec 6, 202439.4539.9539.4539.9539.9511
Dec 5, 202439.3539.3539.3539.3539.35-
Dec 4, 202438.7039.4038.7039.4039.40178
Dec 3, 202439.0039.1539.0039.1539.1512
Dec 2, 202438.9039.7538.9039.7539.7540
Nov 29, 202438.7038.7038.7038.7038.70-
Nov 28, 202438.7538.8538.7538.8538.851
Nov 27, 202439.8039.8039.0039.0039.0014
Nov 26, 202439.5039.7539.5039.5539.5565
Nov 25, 202439.6040.2039.6040.2040.20330
Nov 22, 202439.3039.6539.3039.6539.65300
Nov 21, 202439.5539.5539.5539.5539.55-
Nov 20, 202440.0040.0040.0040.0040.00-
Nov 19, 202440.3040.3039.9539.9539.95350
Nov 18, 202440.8540.8540.8540.8540.85-
Nov 15, 202440.7040.8040.7040.8040.80750
Nov 14, 202440.8041.4040.5041.4041.40200
Nov 13, 202440.7040.8040.7040.7040.70150
Nov 12, 202441.2541.2541.2541.2541.25-
Nov 11, 202441.8541.8541.7541.7541.7512
Nov 8, 202442.0042.2541.8042.2542.2586
Nov 7, 202441.7042.1041.7042.1042.10170
Nov 6, 202441.6042.2541.5541.6541.65139
Nov 5, 202442.0042.0042.0042.0042.00200
Nov 4, 202442.3542.3542.0542.2542.25145
Nov 1, 202443.9544.0042.5543.2043.201,080
Oct 31, 202446.8546.8545.5545.9045.90350
Oct 30, 202447.4547.4547.4547.4547.45-
Oct 29, 202447.5047.5047.5047.5047.50-
Oct 28, 202446.7047.2046.7047.2047.2021
Oct 25, 202446.7046.7046.7046.7046.70-
Oct 24, 202446.9047.2046.9047.2047.2020
Oct 23, 202447.1047.1047.1047.1047.10-
Oct 22, 202446.6546.6546.6546.6546.65-
Oct 21, 202447.0047.0047.0047.0047.008
Oct 18, 202446.7046.7046.7046.7046.70-
Oct 17, 202446.7547.0046.6547.0047.00267
Oct 16, 202446.0046.5046.0046.5046.5017
Oct 15, 202445.6545.6545.6545.6545.65104
Oct 14, 202445.6046.0045.6045.8545.85130
Oct 11, 202445.1045.1045.1045.1045.10-
Oct 10, 202445.2545.2545.2545.2545.2528
Oct 9, 202445.1045.1045.1045.1045.10-
Oct 8, 202445.0045.0045.0045.0045.00-
Oct 7, 202445.1045.1045.1045.1045.101,040
Oct 4, 202445.2545.5545.2545.5545.5515
Oct 3, 202445.3045.3045.3045.3045.30-
Oct 2, 202445.7545.7545.7545.7545.75-
Oct 1, 202446.4546.4546.3046.3046.3020
Sep 30, 202446.2546.2546.1046.1046.1075
Sep 27, 202445.6045.6045.6045.6045.60-
Sep 26, 202445.8046.4045.8046.4046.4050
Sep 25, 202445.4046.0045.4046.0046.0020
Sep 24, 202445.8545.8545.8545.8545.8597
Sep 23, 202445.6546.3545.6546.3546.3565
Sep 20, 202446.1546.1546.1546.1546.15-
Sep 19, 202446.7046.7046.7046.7046.70100
Sep 18, 202447.0047.0046.6046.8046.80370
Sep 17, 202446.2547.1546.2547.1547.15130
Sep 16, 202446.6046.6046.6046.6046.6020
Sep 13, 202446.4546.9046.4546.8546.85274
Sep 12, 202446.0046.0046.0046.0046.00-
Sep 11, 202445.2545.7045.2545.7045.70178
Sep 10, 202444.8044.8044.8044.8044.8050
Sep 9, 202443.8043.8043.8043.8043.80-
Sep 6, 202443.9543.9543.9543.9543.95-
Sep 5, 202443.6543.6543.6543.6543.65260
Sep 4, 202443.3543.8043.3043.8043.80210
Sep 3, 202444.2044.2043.8543.8543.85480
Sep 2, 202444.4044.4044.1544.1544.15340
Aug 30, 202441.6543.2041.6543.2043.20400
Aug 29, 202442.4042.6042.0542.0542.05237
Aug 28, 202441.6041.9041.6041.8541.85190
Aug 27, 202441.7041.7041.7041.7041.70-
Aug 26, 202441.4541.9541.4541.8541.85502
Aug 23, 202441.5041.5541.5041.5541.55156
Aug 22, 202441.0541.0541.0541.0541.05-
Aug 21, 202440.7540.9040.7540.9040.9030
Aug 20, 202441.0541.0541.0541.0541.05-
Aug 19, 202440.9541.1040.9541.1041.10200
Aug 16, 202441.0041.0540.9040.9040.90600
Aug 15, 202440.1540.9540.1540.9540.951
Aug 14, 202440.3040.3040.1540.1540.15100
Aug 13, 202440.0540.2040.0540.2040.203
Aug 12, 202440.2040.2040.0040.0040.0060
Aug 9, 202439.6539.6539.6539.6539.65-
Aug 8, 202440.1040.3040.1040.2040.20425
Aug 7, 202440.1040.4040.1040.4040.4071
Aug 6, 202440.5040.5040.1040.1040.1059
Aug 5, 202439.9040.5539.9039.9539.95320
Aug 2, 202441.2541.2540.8040.8040.8026
Aug 1, 202441.6041.6041.6041.6041.60-
Jul 31, 202441.6541.6541.6041.6041.60-
Jul 30, 202441.2541.8541.2541.8541.85100
Jul 29, 202442.3042.3041.8041.8041.80165
Jul 26, 202441.5041.5541.5041.5541.5575
Jul 25, 202441.5041.5041.5041.5041.50-
Jul 24, 202441.7041.7041.7041.7041.70-
Jul 23, 202442.0042.0042.0042.0042.00250
Jul 22, 202442.1042.3042.1042.3042.30-
Jul 19, 202442.2042.4042.2042.2042.20230
Jul 18, 202442.9042.9042.9042.9042.90-
Jul 17, 202442.1042.4542.1042.4542.4522
Jul 16, 202442.4542.7042.4542.7042.7020
Jul 15, 202443.0043.0043.0043.0043.0020
Jul 12, 2024 1.00 Dividend
Jul 12, 202442.8543.5542.8543.3043.3012
Jul 11, 202443.2043.4543.2043.2042.2065
Jul 10, 202441.5041.5041.5041.5040.54-
Jul 9, 202442.1042.1042.0542.0541.0870
Jul 8, 202442.5042.6042.4042.4041.42355
Jul 5, 202442.4042.5542.4042.5541.5730
Jul 4, 202442.6542.6542.6542.6541.66-
Jul 3, 202442.5042.7042.5042.7041.71200
Jul 2, 202443.6543.6542.6542.6541.6612
Jul 1, 202442.9044.2042.9044.2043.18100
Jun 28, 202443.4043.4043.0543.1042.10284
Jun 27, 202443.2043.2043.2043.2042.20-
Jun 26, 202443.7543.8543.7543.8542.83200
Jun 25, 202443.2543.4543.2543.4542.44400
Jun 24, 202443.5043.5042.8042.8041.81289
Jun 21, 202443.5543.5543.5543.5542.54-
Jun 20, 202443.4543.4543.2043.2042.20380
Jun 19, 202443.1543.1543.1543.1542.15-
Jun 18, 202443.4043.5043.4043.5042.4945
Jun 17, 202442.5542.5542.5542.5541.57-
Jun 14, 202442.5042.5042.5042.5041.52-
Jun 13, 202443.5043.5042.9042.9041.91100
Jun 12, 202443.4543.9043.4543.9042.8845
Jun 11, 202443.8043.8043.8043.8042.79-
Jun 10, 202443.5043.5043.5043.5042.49-
Jun 7, 202443.6043.6043.6043.6042.59-
Jun 6, 202443.4544.0543.4543.8042.79400
Jun 5, 202443.2543.2543.2543.2542.25-
Jun 4, 202443.7044.1043.7043.7042.69235
Jun 3, 202443.8544.3043.8544.3043.2760
May 31, 202443.3543.8043.3543.8042.79400
May 30, 202443.0043.3543.0043.3542.3570
May 29, 202443.5543.7543.5543.7042.69200
May 28, 202444.1044.1044.0044.0042.981,000
May 27, 202444.0044.0544.0044.0543.0350
May 24, 202444.2544.2544.2544.2543.23-
May 23, 202445.8045.8045.1545.1544.1089
May 22, 202445.7545.9045.7545.9044.8421
May 21, 202446.6546.6546.6546.6545.57-
May 20, 202446.3046.3046.3046.3045.23-
May 17, 202446.1546.1546.1546.1545.08-
May 16, 202446.4046.8546.4046.8545.7725
May 15, 202445.9045.9045.9045.9044.8450
May 14, 202446.4546.4546.4546.4545.37-
May 13, 202446.9046.9046.9046.9045.81-
May 10, 202447.8547.8547.8547.8546.7490
May 9, 202446.4546.4546.4546.4545.37-
May 8, 202446.6546.6546.5046.5045.4220
May 7, 202447.2547.2547.2547.2546.16-
May 6, 202447.0047.4547.0047.4546.35330
May 3, 202446.7546.7546.7546.7545.67-
May 2, 202444.9544.9544.9544.9543.91-
Apr 30, 202444.4045.3044.4045.3044.2520
Apr 29, 202443.0043.0043.0043.0042.00-
Apr 26, 202442.5042.5042.5042.5041.52-
Apr 25, 202442.7042.7042.2042.2041.22100
Apr 24, 202442.7042.7042.7042.7041.71-
Apr 23, 202442.1042.3542.1042.3541.37150
Apr 22, 202441.8542.2541.8542.2541.2750
Apr 19, 202441.8041.8541.8041.8540.8852
Apr 18, 202441.5542.0041.5542.0041.03200
Apr 17, 202441.2541.2541.2541.2540.30-
Apr 16, 202441.0541.6541.0541.6540.69100
Apr 15, 202441.7041.7041.7041.7040.73-
Apr 12, 202441.9541.9541.8541.8540.8825
Apr 11, 202441.5541.5541.5541.5540.59-
Apr 10, 202441.1041.5541.1041.5540.59160
Apr 9, 202441.7041.7041.7041.7040.73-
Apr 8, 202442.1542.1542.1542.1541.1716
Apr 5, 202441.7042.1541.7042.1541.1755
Apr 4, 202441.7041.7041.7041.7040.73-
Apr 3, 202441.9541.9541.9541.9540.98-
Apr 2, 202442.2542.2542.2542.2541.27115
Mar 28, 202442.5042.5042.5042.5041.52-
Mar 27, 202442.3242.3242.3242.3241.34-
Mar 26, 202442.3242.5642.3242.4841.50366
Mar 25, 202441.7041.8641.7041.8640.89100
Mar 22, 202442.0642.0641.7441.7440.77164
Mar 21, 202441.9041.9041.9041.9040.93-
Mar 20, 202441.6241.6241.6241.6240.66-
Mar 19, 202442.0242.0241.9041.9040.93100
Mar 18, 202442.1042.1042.1042.1041.13-
Mar 15, 202442.4042.4042.4042.4041.42-
Mar 14, 202442.2642.2642.2642.2641.28-
Mar 13, 202442.8642.8642.6242.6241.6380
Mar 12, 202441.8041.8041.7841.7840.81140
Mar 11, 202441.1241.7641.1241.7640.79100
Mar 8, 202441.1041.1641.1041.1640.21150
Mar 7, 202441.0841.2041.0841.2040.25126
Mar 6, 202441.8841.8841.8441.8440.87120
Mar 5, 202442.3042.3041.5441.5440.58180
Mar 4, 202442.3042.3042.1642.1641.1838
Mar 1, 202443.3843.3842.0042.0041.03390
Feb 29, 202442.8842.8842.8842.8841.89-
Feb 28, 202443.4243.6443.4243.6442.6330
Feb 27, 202443.3043.3043.2643.2642.2625
Feb 26, 202443.8443.8443.7843.7842.7720
Feb 23, 202443.8043.8043.7443.7442.7335
Feb 22, 202443.7644.4043.4844.4043.37115
Feb 21, 202443.5443.5643.5443.5642.5575
Feb 20, 202443.4843.6443.4843.6442.6370
Feb 19, 202443.8643.9243.8643.9042.8895
Feb 16, 202443.7643.7643.7643.7642.75-
Feb 15, 202444.3844.3844.3844.3843.35-
Feb 14, 202443.5243.5243.5243.5242.5114
Feb 13, 202444.2644.4844.1044.1043.08326
Feb 12, 202443.7443.7443.7443.7442.7320
Feb 9, 202444.4844.4844.4844.4843.45150
Feb 8, 202445.0845.2044.8244.8243.7830
Feb 7, 202444.9444.9444.9444.9443.90180
Feb 6, 202445.4445.4445.1245.1244.08135
Feb 5, 202445.1445.2045.1445.2044.15620
Feb 2, 202445.4845.8445.0045.2844.23280
Feb 1, 202447.8847.8845.8245.8244.7616
Jan 31, 202448.2648.2648.0048.0046.8940
Jan 30, 202448.0248.3648.0248.3647.2432
Jan 29, 202447.5247.5247.5247.5246.42-
Jan 26, 202446.8447.8246.8447.8246.7125
Jan 25, 202447.0847.0847.0847.0845.99-
Jan 24, 202447.1447.6047.1447.6046.505
Jan 23, 202447.8047.8047.8047.8046.69-
Jan 22, 202447.9648.7447.9648.7447.61284
Jan 19, 202447.5647.5647.5647.5646.4640
Jan 18, 202447.4647.4647.4647.4646.36-
Jan 17, 202447.4247.4247.4247.4246.32-
Jan 16, 202447.7847.7847.7847.7846.67-
Jan 15, 202448.5248.5248.5248.5247.40-

Related Tickers