Fielmann AG - FIE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	54.5	54.7	54.7	55.1	54.2	33,435
September 04, 2025	54	54.4	54.4	55.1	54	42,276
September 03, 2025	54.5	54	54	54.5	53.6	41,574
September 02, 2025	53.7	54.1	54.1	54.7	53.4	54,486
September 01, 2025	52.2	54	54	54.1	52.2	47,928
August 29, 2025	53.7	51.9	51.9	54.6	51.9	76,600
August 28, 2025	55	54	54	55	51.4	220,280
August 27, 2025	56	56.6	56.6	56.6	55.7	55,903
August 26, 2025	56	55.9	55.9	56.2	55.5	38,604
August 25, 2025	56.6	56.3	56.3	57	56.2	22,152
August 22, 2025	56.2	56.4	56.4	56.4	55.5	36,305
August 21, 2025	56.3	56.1	56.1	56.5	55.1	20,088
August 20, 2025	55.1	56	56	56	55.1	26,741
August 19, 2025	54.7	55.5	55.5	55.5	54.6	27,732
August 18, 2025	55.4	54.8	54.8	55.4	54.5	20,351
August 15, 2025	55.5	55	55	55.6	54.8	20,534
August 14, 2025	55	55.2	55.2	55.3	54.5	43,813
August 13, 2025	55.5	55.2	55.2	56.3	55.1	35,233
August 12, 2025	55.7	55.4	55.4	55.7	54.7	28,527
August 11, 2025	55.7	55.5	55.5	55.8	55.3	20,190
August 08, 2025	55.7	55.8	55.8	56.4	55.4	38,001
August 07, 2025	55.4	55.9	55.9	56.6	55.3	51,826
August 06, 2025	55.9	55.3	55.3	55.9	55.1	26,468
August 05, 2025	56.2	55.8	55.8	56.2	55.6	19,442
August 04, 2025	55.7	55.9	55.9	56.4	55.5	37,803
August 01, 2025	55.2	55.4	55.4	56.2	55.1	38,158
July 31, 2025	55.6	55.6	55.6	55.9	55.4	28,785
July 30, 2025	56.1	55.6	55.6	56.2	55.4	21,286
July 29, 2025	55.4	56.1	56.1	56.1	55.3	31,740
July 28, 2025	57.2	55.2	55.2	57.2	55	27,518
July 25, 2025	56.9	56.8	56.8	56.9	56.2	23,846
July 24, 2025	56.6	56.6	56.6	56.7	56.2	34,372
July 23, 2025	56.4	56.3	56.3	56.8	56	37,002
July 22, 2025	56.9	56	56	56.9	55.7	25,603
July 21, 2025	57.1	56.5	56.5	57.4	56.4	20,969
July 18, 2025	57.7	57	57	57.9	57	27,014
July 17, 2025	57.5	57.8	57.8	57.8	57	37,798
July 16, 2025	57.3	57.1	57.1	58.1	57	47,706
July 15, 2025	58.5	57.4	57.4	58.6	57.2	41,922
July 14, 2025	57.7	58.4	58.4	58.4	57.6	54,808
July 11, 2025	57.7	58.3	58.3	58.8	57	62,225
July 10, 2025	57.4	58.7	57.55	58.7	57.3	89,920
July 09, 2025	57.1	57.5	56.37	57.7	56.8	37,560
July 08, 2025	56.9	57	55.88	57.3	56.4	41,531
July 07, 2025	57.3	57.3	56.18	57.3	56.5	61,036
July 04, 2025	56.9	57.1	55.98	57.2	56.7	25,780
July 03, 2025	56.9	57	55.88	57.2	56.4	35,691
July 02, 2025	56	56.7	55.59	57.9	56	155,520
July 01, 2025	56.6	56.8	56.8	57	55.6	60,419
June 30, 2025	54.5	56.7	56.7	57	54.3	154,167
June 27, 2025	54.1	54.2	54.2	54.5	53.5	35,642
June 26, 2025	53.4	53.9	53.9	54.1	53.4	25,588
June 25, 2025	53.5	53.5	53.5	53.8	53	26,328
June 24, 2025	52.6	53.5	53.5	53.9	52.3	52,172
June 23, 2025	52.2	52.2	52.2	52.5	51.9	23,596
June 20, 2025	51.8	52.6	52.6	52.6	51.4	130,373
June 19, 2025	52.7	52	52	52.8	51.8	20,612
June 18, 2025	53	53	53	53.6	52.7	17,136
June 17, 2025	53.4	53.3	53.3	53.5	53.1	23,534
June 16, 2025	54	53.7	53.7	54.3	53.2	39,526

Fielmann AG (FIE.DE) XETRA