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 €670.73 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €676.63, while €1000 invested 1 year ago would be worth €697.46. This corresponds to total returns of -32.93%, -32.34%, -30.25%, respectively, with annualized returns of -3.91%, -7.52%, -30.25%.

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
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
August 17, 2026	40.5	40.45	40.45	40.7	40.2	50,541
August 14, 2026	40.7	40.7	40.7	40.85	40.45	29,121
August 13, 2026	41.2	40.4	40.4	41.2	40.3	37,771
August 12, 2026	41.4	40.7	40.7	41.45	40.65	49,116
August 11, 2026	41.7	41.3	41.3	41.95	41.3	35,091
August 10, 2026	42	41.7	41.7	42.05	41.55	22,328
August 07, 2026	42.1	42.1	42.1	42.25	41.85	40,080
August 06, 2026	41.8	41.95	41.95	42	41.5	53,530
August 05, 2026	41.65	41.6	41.6	42	41.35	71,618
August 04, 2026	41.5	41.8	41.8	41.8	40.95	56,016
August 03, 2026	40.95	41.5	41.5	41.7	40.5	52,978
July 31, 2026	41.75	40.65	40.65	41.75	40.65	68,030
July 30, 2026	41.15	41.75	41.75	42.05	41.1	46,929
July 29, 2026	41.5	41.35	41.35	41.85	41.2	68,331
July 28, 2026	40.35	41.5	41.5	41.5	40.35	64,672
July 27, 2026	39.7	40.3	40.3	40.3	39.55	44,970
July 23, 2026	39.25	39.2	39.2	39.65	38.75	133,854
July 22, 2026	39.65	39.2	39.2	39.7	39.15	57,571
July 21, 2026	40	39.6	39.6	40	39.45	50,154
July 20, 2026	39.5	40.05	40.05	40.4	39.35	49,603
July 17, 2026	40.4	39.75	39.75	40.55	39.7	72,020
July 16, 2026	39.35	40.2	40.2	40.4	39.2	82,199
July 15, 2026	39.4	39.45	39.45	39.6	38.75	194,280
July 14, 2026	40	39.45	39.45	40.2	39.3	106,154
July 13, 2026	40.6	40.4	40.4	40.85	40.35	74,493
July 10, 2026	41	40.75	40.75	41.15	40	213,054
July 09, 2026	42.7	42.2	42.2	43.3	42	77,382
July 08, 2026	43.3	42.6	42.6	43.55	42.6	77,742
July 07, 2026	44.15	43.7	43.7	44.55	43.65	45,799
July 06, 2026	44	43.75	43.75	44.35	43.45	32,678
July 03, 2026	44	43.9	43.9	44.2	43.55	48,059
July 02, 2026	43.25	43.85	43.85	43.9	43.25	43,881
July 01, 2026	43.1	43.25	43.25	43.65	42.95	35,052
June 30, 2026	43.25	42.8	42.8	43.75	42.6	42,419
June 29, 2026	43.75	43.3	43.3	43.75	43.15	47,563
June 26, 2026	43	43.6	43.6	43.9	43	34,334
June 25, 2026	43.55	43.15	43.15	43.7	43	35,352
June 24, 2026	42.5	43.65	43.65	43.65	42.35	33,581
June 23, 2026	43.15	42.7	42.7	43.5	42.7	69,731
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