Fielmann AG (FIE.DE) XETRA

Currency In EUR

FIE.DE Historical Return

If you invested €1000 in Fielmann AG (FIE.DE) 10 years ago, it would be worth €845.99 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €759.08, while €1000 invested 1 year ago would be worth €848.96. This corresponds to total returns of -15.4%, -24.09%, -15.1%, respectively, with annualized returns of -1.66%, -5.36%, -15.1%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FIE.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	43.35	43.4	43.4	43.4	42.55	50,995
June 19, 2026	43.3	43.45	43.45	43.8	43.1	107,062
June 18, 2026	43.6	43.35	43.35	43.6	42.55	43,200
June 17, 2026	44.6	43.8	43.8	44.85	43.1	67,000
June 16, 2026	44.85	44.9	44.9	44.9	44.25	41,215
June 15, 2026	45.9	44.9	44.9	46.15	44.9	46,071
June 12, 2026	45.15	45.65	45.65	45.7	45	63,136
June 11, 2026	44.05	44.85	44.85	45.5	43.6	77,433
June 10, 2026	42.6	44.05	44.05	44.75	42.6	129,613
June 09, 2026	41.1	41.5	41.5	42	41.1	135,288
June 08, 2026	41.5	41.25	41.25	41.85	40.9	40,883
June 05, 2026	41.3	41.85	41.85	42.5	41.2	46,055
June 04, 2026	41.8	42.1	42.1	42.8	41.8	44,074
June 03, 2026	43.85	41.8	41.8	43.85	41.8	52,498
June 02, 2026	44.1	43.8	43.8	44.7	43.45	40,732
June 01, 2026	44.4	44.15	44.15	44.8	43.75	34,299
May 29, 2026	44.5	44.7	44.7	45.2	44.45	82,768
May 28, 2026	44.3	44.45	44.45	44.95	44.1	49,884
May 27, 2026	43.75	44.4	44.4	44.7	43.75	62,252
May 26, 2026	43.95	43.9	43.9	44.05	43.75	25,270
May 25, 2026	44	44	44	44.3	44	16,230
May 22, 2026	44.05	43.9	43.9	44.4	43.6	37,519
May 21, 2026	44	44	44	44.5	43.75	50,567
May 20, 2026	43.6	44.25	44.25	44.6	43.35	58,720
May 19, 2026	42.8	43.7	43.7	44.1	42.8	59,018
May 18, 2026	42	42.8	42.8	43.15	41.45	76,119
May 15, 2026	42.3	42.55	42.55	42.85	42.1	39,207
May 14, 2026	41.9	42.5	42.5	42.55	41.9	33,169
May 13, 2026	40.95	41.75	41.75	41.9	40.95	47,750
May 12, 2026	41.45	41.3	41.3	41.75	41.25	56,429
May 11, 2026	42	41.75	41.75	42.4	41.55	55,369
May 08, 2026	42.1	42.2	42.2	42.8	42	57,319
May 07, 2026	42.7	42.8	42.8	43.65	42.65	54,904
May 06, 2026	41.2	42.55	42.55	42.9	40.95	67,902
May 05, 2026	42.05	40.9	40.9	42.8	40.9	105,153
May 04, 2026	42.5	42.35	42.35	42.95	41.65	90,546
April 30, 2026	42.35	42.5	42.5	43.25	41.35	96,482
April 29, 2026	44.05	43.4	43.4	44.25	43	51,307
April 28, 2026	44.65	44.15	44.15	44.65	43.85	30,704
April 27, 2026	44.3	44.55	44.55	44.85	44.25	37,485
April 24, 2026	45.75	44.25	44.25	45.9	44.25	77,792
April 23, 2026	46.7	45.95	45.95	46.75	45.9	43,005
April 22, 2026	46.8	46.7	46.7	46.9	46.45	45,612
April 21, 2026	47.25	47.1	47.1	47.6	46.9	57,840
April 20, 2026	47.3	47.05	47.05	47.45	46.9	68,839
April 17, 2026	46.6	47.65	47.65	47.95	46.6	50,750
April 16, 2026	46.35	46.95	46.95	46.95	46	70,317
April 15, 2026	45.95	46.1	46.1	46.4	45.65	65,088
April 14, 2026	45	45.8	45.8	45.95	45	92,663
April 13, 2026	45.25	45.3	45.3	45.35	44.95	35,062
April 10, 2026	45.05	45.55	45.55	45.95	45.05	41,709
April 09, 2026	45.1	45.1	45.1	45.25	44.6	54,669
April 08, 2026	45.45	45.4	45.4	45.45	44.5	73,231
April 07, 2026	43.3	43.25	43.25	44.2	43.15	70,321
April 02, 2026	42.55	43.2	43.2	43.25	42.15	74,921
April 01, 2026	44.4	43.75	43.75	44.45	43.3	69,414
March 31, 2026	43.5	43.55	43.55	43.75	43.25	55,987
March 30, 2026	42.5	43.25	43.25	43.25	42.35	59,093
March 27, 2026	43.5	42.65	42.65	43.6	42.4	83,315
March 26, 2026	43.2	43.1	43.1	43.45	42.6	53,152