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 €870.23 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €767.23, while €1000 invested 1 year ago would be worth €969.46. This corresponds to total returns of -12.98%, -23.28%, -3.05%, respectively, with annualized returns of -1.38%, -5.16%, -3.05%.

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
November 10, 2026	43.7	43.4	43.4	44	43.3	47,125
November 09, 2026	43.5	43.55	43.55	44	43.15	56,749
November 06, 2026	42.35	43.7	43.7	43.8	42.15	113,131
November 05, 2026	42.2	42.2	42.2	44	41.65	218,700
November 04, 2026	40.15	41.4	41.4	41.65	39.9	56,580
November 03, 2026	40.45	40.25	40.25	40.85	40.15	45,606
November 02, 2026	40	40.7	40.7	40.8	39.7	62,990
October 30, 2026	39.4	39.4	39.4	40	39.3	33,023
October 29, 2026	39.55	39.25	39.25	39.95	39.25	27,612
October 28, 2026	39.9	39.65	39.65	40.1	39.65	44,243
October 27, 2026	39.45	39.95	39.95	39.95	39.2	46,594
October 26, 2026	39.8	39.6	39.6	40.25	39.5	47,775
October 23, 2026	39.7	39.8	39.8	39.9	39.25	30,368
October 22, 2026	39.3	39.75	39.75	39.9	39.15	41,405
October 21, 2026	38.55	39.55	39.55	39.6	38.45	48,685
October 20, 2026	38.65	38.8	38.8	39.05	38.25	54,847
October 19, 2026	38.1	38.75	38.75	38.85	38.1	35,902
October 16, 2026	38.15	38.3	38.3	38.55	38.05	28,869
October 15, 2026	37.25	38.15	38.15	38.5	37.2	66,833
October 14, 2026	36.7	37	37	37.3	36.7	30,595
October 13, 2026	37.45	36.75	36.75	37.9	36.65	76,525
October 12, 2026	37.5	37.4	37.4	37.85	37.2	88,696
October 09, 2026	37.4	37.35	37.35	38.05	37.25	41,920
October 08, 2026	37.4	37.15	37.15	37.65	37.1	46,571
October 07, 2026	37.6	37.5	37.5	37.9	37.45	25,372
October 06, 2026	37.85	37.8	37.8	38.1	37.6	28,408
October 05, 2026	37.6	37.6	37.6	37.85	37.55	25,896
October 02, 2026	37.65	37.5	37.5	38.15	37.5	29,573
October 01, 2026	38.4	37.75	37.75	38.4	37.6	38,085
September 30, 2026	38.5	38.55	38.55	38.9	38.4	64,409
September 29, 2026	38	38.3	38.3	38.3	37.75	54,236
September 28, 2026	37.95	38.1	38.1	38.3	37.45	66,119
September 25, 2026	37.5	37.75	37.75	37.9	37.35	51,068
September 24, 2026	37.7	37.3	37.3	38	37.15	63,200
September 23, 2026	37.3	37.85	37.85	37.95	36.9	85,541
September 22, 2026	37.2	37.15	37.15	37.7	37.1	39,839
September 21, 2026	37.35	37.1	37.1	37.4	36.65	56,823
September 18, 2026	37.9	37.1	37.1	38	37.1	142,796
September 17, 2026	37.9	37.95	37.95	38.25	37.75	33,985
September 16, 2026	37.9	37.9	37.9	38.3	37.9	45,719
September 15, 2026	38	38	38	38.25	37.7	43,519
September 11, 2026	39	38.15	38.15	39.05	38.15	76,102
September 10, 2026	38.8	38.85	38.85	39.25	38.75	53,270
September 09, 2026	39.2	38.9	38.9	39.25	38.9	61,935
September 08, 2026	39.3	39.2	39.2	39.5	39.15	50,174
September 07, 2026	38.9	39.25	39.25	39.3	38.6	46,994
September 04, 2026	39.3	38.85	38.85	39.5	38.75	64,642
September 03, 2026	38.95	39.2	39.2	39.25	38.7	79,114
September 02, 2026	38.75	39.1	39.1	39.2	38.65	61,941
September 01, 2026	39.1	38.85	38.85	39.4	38.7	100,285
August 31, 2026	39.3	39.1	39.1	39.45	38.9	94,275
August 28, 2026	39.25	39.3	39.3	39.6	39.05	71,659
August 27, 2026	39.5	39.55	39.55	40.05	38.5	130,805
August 26, 2026	38.4	38.7	38.7	39	38.05	122,882
August 25, 2026	39.15	39.25	39.25	39.9	39.05	56,936
August 24, 2026	39.2	39.4	39.4	39.4	38.6	104,064
August 21, 2026	38.5	39.05	39.05	39.6	37.95	349,172
August 20, 2026	41.8	41.8	41.8	41.8	41.25	32,110
August 19, 2026	40.95	41.75	41.75	41.75	40.75	51,006
August 18, 2026	40.55	40.85	40.85	41	40.5	35,164