Fielmann AG (FIE.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 08:16AM CEST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 50 |
| 02 Jul 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| 01 Jul 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
| 28 Jun 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| 27 Jun 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
| 26 Jun 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
| 25 Jun 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
| 24 Jun 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
| 21 Jun 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| 20 Jun 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| 19 Jun 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 18 Jun 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
| 17 Jun 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
| 14 Jun 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| 13 Jun 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
| 12 Jun 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | - |
| 11 Jun 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| 10 Jun 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
| 07 Jun 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
| 06 Jun 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| 05 Jun 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
| 04 Jun 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| 03 Jun 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
| 31 May 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
| 30 May 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
| 29 May 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
| 28 May 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
| 27 May 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
| 24 May 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| 23 May 2024 | 45.90 | 45.90 | 45.85 | 45.85 | 45.85 | 50 |
| 22 May 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| 21 May 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| 20 May 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
| 17 May 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
| 16 May 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | - |
| 15 May 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| 14 May 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
| 13 May 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | - |
| 10 May 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| 09 May 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| 08 May 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | - |
| 07 May 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
| 06 May 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
| 03 May 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| 02 May 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 30 Apr 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
| 29 Apr 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
| 26 Apr 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| 25 Apr 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
| 24 Apr 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| 23 Apr 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
| 22 Apr 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| 19 Apr 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
| 18 Apr 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
| 17 Apr 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
| 16 Apr 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| 15 Apr 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| 12 Apr 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
| 11 Apr 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
| 10 Apr 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 09 Apr 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
| 08 Apr 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - |
| 05 Apr 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| 04 Apr 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| 03 Apr 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 02 Apr 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| 28 Mar 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | - |
| 27 Mar 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
| 26 Mar 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| 25 Mar 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | - |
| 22 Mar 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
| 21 Mar 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | - |
| 20 Mar 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
| 19 Mar 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| 18 Mar 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
| 15 Mar 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
| 14 Mar 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
| 13 Mar 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 12 Mar 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| 11 Mar 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
| 08 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 07 Mar 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | - |
| 06 Mar 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| 05 Mar 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
| 04 Mar 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 65 |
| 01 Mar 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
| 29 Feb 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | - |
| 28 Feb 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 27 Feb 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
| 26 Feb 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
| 23 Feb 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| 22 Feb 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
| 21 Feb 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
| 20 Feb 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | - |
| 19 Feb 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| 16 Feb 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | - |
| 15 Feb 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
| 14 Feb 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | - |
| 13 Feb 2024 | 44.22 | 44.22 | 43.26 | 43.26 | 43.26 | 300 |
| 12 Feb 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.