Fielmann AG

FIEG
🏛️ germany →
51.40
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 51.00 51.10 51.00 51.10 0.8K
09:05 51.10 51.10 51.10 51.10 0.1K
09:10 51.20 51.20 51.20 51.20 0.0K
09:15 51.00 51.00 51.00 51.00 1.1K
09:25 51.00 51.00 51.00 51.00 0.0K
09:30 51.10 51.10 51.00 51.00 0.0K
09:35 51.00 51.00 51.00 51.00 0.1K
09:40 51.10 51.10 51.00 51.00 0.5K
09:45 51.20 51.20 51.20 51.20 0.0K
09:55 51.00 51.00 51.00 51.00 0.3K
10:00 50.90 50.90 50.90 50.90 0.6K
10:05 51.00 51.00 50.90 50.90 0.2K
10:10 50.90 50.90 50.90 50.90 0.0K
10:15 50.80 50.90 50.80 50.90 0.2K
10:20 50.90 50.90 50.90 50.90 0.0K
10:30 50.90 50.90 50.90 50.90 0.2K
10:35 50.90 50.90 50.90 50.90 0.0K
10:40 50.90 50.90 50.90 50.90 0.2K
10:45 50.90 50.90 50.80 50.80 2.0K
10:50 50.80 50.80 50.80 50.80 1.4K
10:55 50.90 50.90 50.90 50.90 0.0K
11:00 50.90 50.90 50.80 50.80 0.1K
11:05 50.90 50.90 50.90 50.90 0.0K
11:10 50.90 50.90 50.80 50.80 0.4K
11:20 50.90 50.90 50.90 50.90 0.0K
11:25 50.90 50.90 50.90 50.90 0.0K
11:30 50.90 50.90 50.90 50.90 0.0K
11:45 50.90 50.90 50.90 50.90 0.0K
11:55 50.80 50.80 50.70 50.70 0.2K
12:05 50.70 50.70 50.70 50.70 0.0K
12:15 50.70 50.80 50.70 50.80 0.3K
12:30 50.70 50.70 50.70 50.70 0.1K
12:50 50.80 50.80 50.80 50.80 0.0K
13:00 50.80 50.80 50.80 50.80 0.0K
13:05 50.70 50.70 50.60 50.60 0.7K
13:10 50.70 50.70 50.70 50.70 0.0K
13:15 50.70 50.70 50.70 50.70 0.0K
13:20 50.60 50.70 50.60 50.70 0.2K
13:30 50.70 50.70 50.70 50.70 0.1K
13:35 50.60 50.70 50.60 50.70 0.9K
13:40 50.80 50.80 50.70 50.70 0.0K
13:50 50.80 50.80 50.80 50.80 0.0K
13:55 50.70 50.70 50.70 50.70 0.0K
14:00 50.80 50.80 50.80 50.80 0.1K
14:10 50.80 50.90 50.80 50.80 0.2K
14:15 50.80 50.80 50.80 50.80 0.1K
14:25 50.80 50.80 50.60 50.70 1.3K
14:30 50.80 50.80 50.80 50.80 0.0K
14:35 50.80 50.80 50.80 50.80 0.0K
14:40 50.90 50.90 50.80 50.80 0.0K
14:45 50.80 50.80 50.80 50.80 0.0K
14:50 50.80 50.80 50.80 50.80 0.6K
14:55 50.90 50.90 50.70 50.70 0.1K
15:00 50.80 50.80 50.70 50.70 0.1K
15:05 50.80 50.80 50.70 50.70 0.1K
15:10 50.80 50.80 50.70 50.70 0.1K
15:15 50.70 50.70 50.70 50.70 0.2K
15:20 50.80 50.80 50.80 50.80 0.0K
15:30 50.80 50.80 50.70 50.70 0.6K
15:35 50.70 50.70 50.70 50.70 0.0K
15:40 50.70 50.70 50.70 50.70 0.0K
15:45 50.70 50.80 50.70 50.70 0.5K
15:50 50.80 50.80 50.80 50.80 0.0K
15:55 50.80 50.80 50.80 50.80 0.0K
16:00 50.80 50.80 50.70 50.70 1.2K
16:05 50.70 50.70 50.70 50.70 0.0K
16:15 50.80 50.80 50.80 50.80 0.0K
16:20 50.80 50.90 50.70 50.90 1.7K
16:25 50.90 50.90 50.90 50.90 0.0K
16:35 50.90 50.90 50.90 50.90 0.0K
16:40 50.90 50.90 50.80 50.80 0.6K
16:45 50.80 50.80 50.80 50.80 0.1K
16:50 50.90 50.90 50.90 50.90 0.0K
16:55 50.90 50.90 50.80 50.80 0.1K
17:00 50.90 50.90 50.80 50.80 0.1K
17:05 50.80 50.80 50.80 50.80 0.0K
17:10 50.80 50.80 50.70 50.80 0.1K
17:15 50.80 50.80 50.80 50.80 0.0K
17:20 50.80 50.80 50.80 50.80 0.0K
17:25 50.80 50.80 50.80 50.80 0.0K
17:35 50.60 50.60 50.60 50.60 11.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 50.50 51.70 50.40 51.40 0.0M
2025-09-29 50.90 51.00 50.40 50.60 0.0M
2025-09-26 51.00 51.20 50.60 50.60 0.0M
2025-09-25 52.00 52.10 50.90 50.90 0.0M
2025-09-24 52.20 52.40 51.70 51.90 0.0M
2025-09-23 52.30 52.50 52.00 52.00 0.0M
2025-09-22 52.40 53.20 51.80 52.00 0.1M
2025-09-19 51.70 52.60 51.50 52.60 0.8M
2025-09-18 52.50 52.60 51.60 51.60 0.0M
2025-09-17 53.80 53.80 52.30 52.50 0.1M
2025-09-16 54.00 54.60 53.60 53.60 0.0M
2025-09-15 55.20 55.40 54.00 54.10 0.1M
2025-09-12 55.40 55.60 54.80 55.10 0.0M
2025-09-11 55.30 56.30 55.20 55.20 0.0M
2025-09-10 54.60 55.90 54.60 55.30 0.0M
2025-09-09 55.20 55.50 54.60 54.60 0.0M
2025-09-08 54.80 55.30 54.50 55.00 0.0M
2025-09-05 54.50 55.10 54.20 54.70 0.0M
2025-09-04 54.00 55.10 54.00 54.40 0.0M
2025-09-03 54.50 54.50 53.60 54.00 0.0M
2025-09-02 53.70 54.70 53.40 54.10 0.1M
2025-09-01 52.20 54.10 52.20 54.00 0.0M
2025-08-29 53.70 54.60 51.90 51.90 0.1M
2025-08-28 55.00 55.00 51.40 54.00 0.2M
2025-08-27 56.00 56.60 55.70 56.60 0.1M
2025-08-26 56.00 56.20 55.50 55.90 0.0M
2025-08-25 56.60 57.00 56.20 56.30 0.0M
2025-08-22 56.20 56.40 55.50 56.40 0.0M
2025-08-21 56.30 56.50 55.10 56.10 0.0M
2025-08-20 55.10 56.00 55.10 56.00 0.0M
2025-08-19 54.70 55.50 54.60 55.50 0.0M
2025-08-18 55.40 55.40 54.50 54.80 0.0M
2025-08-15 55.50 55.60 54.80 55.00 0.0M
2025-08-14 55.00 55.30 54.50 55.20 0.0M
2025-08-13 55.50 56.30 55.10 55.20 0.0M
2025-08-12 55.70 55.70 54.70 55.40 0.0M
2025-08-11 55.70 55.80 55.30 55.50 0.0M
2025-08-08 55.70 56.40 55.40 55.80 0.0M
2025-08-07 55.40 56.60 55.30 55.90 0.1M
2025-08-06 55.90 55.90 55.10 55.30 0.0M
2025-08-05 56.20 56.20 55.60 55.80 0.0M
2025-08-04 55.70 56.40 55.50 55.90 0.0M
2025-08-01 55.20 56.20 55.10 55.40 0.0M
2025-07-31 55.60 55.90 55.40 55.60 0.0M
2025-07-30 56.10 56.20 55.40 55.60 0.0M
2025-07-29 55.40 56.10 55.30 56.10 0.0M
2025-07-28 57.20 57.20 55.00 55.20 0.0M
2025-07-25 56.90 56.90 56.20 56.80 0.0M
2025-07-24 56.60 56.70 56.20 56.60 0.0M
2025-07-23 56.40 56.80 56.00 56.30 0.0M
2025-07-22 56.90 56.90 55.70 56.00 0.0M
2025-07-21 57.10 57.40 56.40 56.50 0.0M
2025-07-18 57.70 57.90 57.00 57.00 0.0M
2025-07-17 57.50 57.80 57.00 57.80 0.0M
2025-07-16 57.30 58.10 57.00 57.10 0.0M
2025-07-15 58.50 58.60 57.20 57.40 0.0M
2025-07-14 57.70 58.40 57.60 58.40 0.1M
2025-07-11 57.70 58.80 57.00 58.30 0.1M
2025-07-10 57.40 58.70 57.30 58.70 0.1M
2025-07-09 57.10 57.70 56.80 57.50 0.0M
2025-07-08 56.90 57.30 56.40 57.00 0.0M
2025-07-07 57.30 57.30 56.50 57.30 0.1M
2025-07-04 56.90 57.20 56.70 57.10 0.0M
2025-07-03 56.90 57.20 56.40 57.00 0.0M
2025-07-02 56.00 57.90 56.00 56.70 0.2M
2025-07-01 56.60 57.00 55.60 56.80 0.1M
2025-06-30 54.50 57.00 54.30 56.70 0.2M
2025-06-27 54.10 54.50 53.50 54.20 0.0M
2025-06-26 53.40 54.10 53.40 53.90 0.0M
2025-06-25 53.50 53.80 53.00 53.50 0.0M
2025-06-24 52.60 53.90 52.30 53.50 0.1M
2025-06-23 52.20 52.50 51.90 52.20 0.0M
2025-06-20 51.80 52.60 51.40 52.60 0.1M
2025-06-19 52.70 52.80 51.80 52.00 0.0M
2025-06-18 53.00 53.60 52.70 53.00 0.0M
2025-06-17 53.40 53.50 53.10 53.30 0.0M
2025-06-16 54.00 54.30 53.20 53.70 0.0M
2025-06-13 53.50 54.00 53.20 54.00 0.0M
2025-06-12 54.30 54.50 53.80 54.10 0.0M
2025-06-11 54.60 55.00 54.00 54.50 0.1M
2025-06-10 55.40 55.40 54.40 54.60 0.0M
2025-06-09 55.70 55.90 55.10 55.10 0.0M
2025-06-06 55.90 56.00 55.00 55.40 0.0M
2025-06-05 56.40 56.40 55.60 56.00 0.0M
2025-06-04 56.70 56.90 56.00 56.10 0.0M
2025-06-03 56.90 56.90 55.80 56.60 0.1M
2025-06-02 55.60 57.10 55.40 56.80 0.1M
2025-05-30 56.00 56.30 55.60 56.00 0.0M
2025-05-29 56.20 56.20 55.60 55.90 0.0M
2025-05-28 56.30 56.40 55.80 55.80 0.0M
2025-05-27 56.00 56.80 55.70 56.40 0.0M
2025-05-26 55.90 56.10 55.60 56.00 0.0M
2025-05-23 55.70 55.70 54.40 55.30 0.0M
2025-05-22 56.80 56.80 55.70 55.70 0.0M
2025-05-21 55.60 57.20 55.30 57.00 0.0M
2025-05-20 56.00 56.20 55.50 55.90 0.0M
2025-05-19 56.10 56.30 55.40 56.00 0.0M
2025-05-16 55.90 56.50 55.70 56.40 0.0M
2025-05-15 56.00 56.10 55.20 55.60 0.0M
2025-05-14 54.90 55.50 54.50 55.40 0.0M
2025-05-13 53.80 55.20 53.70 54.80 0.1M
2025-05-12 54.00 54.60 53.50 54.00 0.1M
2025-05-09 52.90 54.10 52.70 54.00 0.1M
2025-05-08 54.30 54.40 52.60 53.00 0.0M
2025-05-07 54.10 54.50 53.00 54.00 0.0M
2025-05-06 54.60 54.80 52.90 53.80 0.1M
2025-05-05 53.00 54.80 52.50 54.50 0.1M
2025-05-02 49.80 53.10 49.80 52.50 0.1M
2025-04-30 45.10 50.20 44.30 50.00 0.3M
2025-04-29 43.30 44.20 43.30 44.20 0.0M
2025-04-28 43.95 44.10 42.90 43.50 0.0M
2025-04-25 44.10 44.40 43.75 43.75 0.0M
2025-04-24 44.05 44.35 43.80 44.35 0.0M
2025-04-23 43.55 44.35 43.55 44.15 0.0M
2025-04-22 43.35 43.70 43.20 43.55 0.0M
2025-04-17 43.25 43.60 43.15 43.55 0.0M
2025-04-16 43.20 43.50 42.90 43.50 0.0M
2025-04-15 42.95 43.45 42.75 43.45 0.0M
2025-04-14 42.75 42.80 42.45 42.70 0.0M
2025-04-11 41.60 42.50 41.30 42.45 0.0M
2025-04-10 41.85 41.90 41.20 41.60 0.0M
2025-04-09 40.00 40.60 39.30 40.20 0.0M
2025-04-08 40.00 40.80 39.70 40.80 0.0M
2025-04-07 38.95 40.70 38.25 39.95 0.1M
2025-04-04 41.65 41.95 40.00 40.45 0.1M
2025-04-03 41.55 42.65 41.55 41.85 0.0M
2025-04-02 42.20 42.85 42.00 42.85 0.0M
2025-04-01 41.95 42.75 41.95 42.50 0.0M
2025-03-31 42.55 42.80 41.85 41.85 0.0M
2025-03-28 43.05 43.40 42.80 42.85 0.0M
2025-03-27 43.30 43.45 43.00 43.15 0.0M
2025-03-26 44.15 44.15 43.30 43.30 0.0M
2025-03-25 43.45 44.15 43.20 43.90 0.0M
2025-03-24 44.15 44.50 43.30 43.30 0.0M
2025-03-21 44.80 44.80 43.55 43.90 0.1M
2025-03-20 44.85 45.00 44.25 44.95 0.0M
2025-03-19 44.35 44.95 44.35 44.80 0.0M
2025-03-18 44.40 44.45 43.75 44.30 0.0M
2025-03-17 43.90 44.25 43.60 44.10 0.1M
2025-03-14 43.90 44.30 43.55 43.70 0.0M
2025-03-13 43.55 44.15 43.00 43.95 0.0M
2025-03-12 44.10 44.55 43.75 44.00 0.1M
2025-03-11 45.85 46.05 44.20 44.25 0.1M
2025-03-10 46.40 46.40 45.35 45.70 0.0M
2025-03-07 46.05 46.50 45.30 46.10 0.1M
2025-03-06 45.60 46.20 45.00 46.20 0.1M
2025-03-05 44.60 45.75 44.35 45.20 0.1M
2025-03-04 43.00 46.20 43.00 44.10 0.1M
2025-03-03 41.20 41.95 40.95 41.55 0.0M
2025-02-28 40.90 41.30 40.85 41.25 0.1M
2025-02-27 41.40 41.60 41.15 41.15 0.0M
2025-02-26 41.65 41.90 41.45 41.80 0.0M
2025-02-25 41.40 41.80 41.35 41.40 0.0M
2025-02-24 41.30 41.95 41.30 41.50 0.0M
2025-02-21 41.60 42.15 41.55 41.55 0.0M
2025-02-20 42.35 42.35 41.50 41.50 0.0M
2025-02-19 42.90 43.10 42.00 42.15 0.0M
2025-02-18 43.10 43.30 42.85 42.95 0.0M
2025-02-17 43.35 43.35 42.65 43.10 0.0M
2025-02-14 44.15 44.15 43.10 43.20 0.0M
2025-02-13 43.40 43.90 42.95 43.90 0.0M
2025-02-12 43.05 43.75 43.05 43.35 0.0M
2025-02-11 42.95 43.30 42.80 43.30 0.0M
2025-02-10 43.60 43.85 43.15 43.15 0.0M
2025-02-07 44.20 44.40 43.35 43.55 0.0M
2025-02-06 44.25 44.45 43.90 44.30 0.0M
2025-02-05 43.60 44.10 43.20 44.00 0.0M
2025-02-04 43.50 43.90 43.15 43.75 0.0M
2025-02-03 43.10 43.60 42.65 43.60 0.0M
2025-01-31 43.85 44.00 43.55 43.80 0.0M
2025-01-30 42.85 43.65 42.80 43.65 0.0M
2025-01-29 42.55 42.80 42.30 42.75 0.0M
2025-01-28 41.90 42.85 41.90 42.50 0.0M
2025-01-27 41.05 42.35 40.95 42.15 0.0M
2025-01-24 41.20 41.35 41.05 41.35 0.0M
2025-01-23 40.70 41.10 40.55 41.10 0.0M
2025-01-22 40.85 41.00 40.55 40.70 0.0M
2025-01-21 40.00 40.70 39.85 40.70 0.0M
2025-01-20 40.30 40.50 40.00 40.00 0.0M
2025-01-17 39.85 40.65 39.85 40.30 0.0M
2025-01-16 39.15 40.25 39.15 40.05 0.1M
2025-01-15 39.45 39.50 39.05 39.15 0.0M
2025-01-14 40.25 40.35 39.15 39.40 0.1M
2025-01-13 41.35 41.50 40.30 40.30 0.0M
2025-01-10 41.65 42.00 41.30 41.55 0.0M
2025-01-09 41.05 41.70 40.75 41.50 0.0M
2025-01-08 41.90 42.00 41.05 41.05 0.0M
2025-01-07 41.50 42.30 41.45 42.05 0.0M
2025-01-06 41.45 42.10 41.00 41.55 0.0M
2025-01-03 41.70 42.00 41.35 41.35 0.1M
2025-01-02 41.30 42.05 41.00 41.80 0.0M