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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 59.00 59.30 58.70 59.15 0.0M
2021-12-29 58.55 59.00 58.50 59.00 0.0M
2021-12-28 58.45 58.70 58.25 58.35 0.0M
2021-12-27 58.55 58.70 58.30 58.30 0.0M
2021-12-23 58.65 58.65 58.05 58.60 0.0M
2021-12-22 58.10 58.45 58.00 58.30 0.0M
2021-12-21 58.50 58.60 58.00 58.20 0.0M
2021-12-20 57.80 58.10 57.20 57.95 0.1M
2021-12-17 58.15 58.60 57.85 58.55 0.1M
2021-12-16 57.95 59.10 57.95 58.25 0.0M
2021-12-15 58.15 58.35 57.85 57.90 0.0M
2021-12-14 58.60 59.05 58.10 58.10 0.0M
2021-12-13 59.20 59.80 58.50 58.55 0.0M
2021-12-10 59.40 59.55 59.00 59.40 0.0M
2021-12-09 59.70 59.75 59.25 59.45 0.0M
2021-12-08 59.80 60.05 59.40 59.50 0.0M
2021-12-07 59.05 59.70 58.95 59.70 0.1M
2021-12-06 57.85 58.60 57.60 58.55 0.1M
2021-12-03 57.55 58.10 57.20 57.30 0.0M
2021-12-02 57.90 58.35 56.95 57.15 0.1M
2021-12-01 58.35 58.35 57.55 58.00 0.1M
2021-11-30 60.05 60.60 57.80 57.80 0.8M
2021-11-29 60.45 60.95 59.90 60.65 0.1M
2021-11-26 60.25 61.00 59.95 60.20 0.1M
2021-11-25 60.90 61.25 60.70 61.10 0.0M
2021-11-24 60.85 61.10 60.40 60.90 0.1M
2021-11-23 61.80 61.90 60.85 60.85 0.1M
2021-11-22 62.65 63.00 62.00 62.15 0.1M
2021-11-19 63.45 63.80 62.50 62.70 0.1M
2021-11-18 63.10 63.50 62.80 63.50 0.1M
2021-11-17 62.95 63.35 62.45 63.15 0.1M
2021-11-16 62.20 62.95 61.80 62.85 0.1M
2021-11-15 62.35 62.50 61.15 62.10 0.1M
2021-11-12 61.65 62.80 61.60 62.50 0.1M
2021-11-11 61.40 61.90 60.15 61.45 0.1M
2021-11-10 61.50 61.50 60.65 60.65 0.1M
2021-11-09 61.45 62.25 61.25 61.35 0.1M
2021-11-08 61.15 61.30 60.90 61.30 0.1M
2021-11-05 60.55 61.35 60.55 61.20 0.0M
2021-11-04 60.20 60.75 59.80 60.75 0.1M
2021-11-03 59.60 60.10 59.05 60.00 0.1M
2021-11-02 58.80 59.70 58.60 59.70 0.1M
2021-11-01 57.15 58.75 57.10 58.65 0.1M
2021-10-29 57.15 57.25 56.85 57.00 0.1M
2021-10-28 57.30 57.50 57.05 57.35 0.0M
2021-10-27 57.05 57.35 56.90 57.10 0.1M
2021-10-26 57.00 57.55 56.90 57.10 0.1M
2021-10-25 57.20 57.20 56.65 56.75 0.0M
2021-10-22 57.30 57.35 56.90 57.05 0.1M
2021-10-21 56.75 57.15 56.65 57.15 0.1M
2021-10-20 56.90 57.25 56.75 57.00 0.1M
2021-10-19 57.10 57.35 56.50 57.15 0.0M
2021-10-18 56.90 57.20 56.60 57.10 0.1M
2021-10-15 56.95 57.05 56.25 56.85 0.1M
2021-10-14 56.70 56.80 56.20 56.80 0.1M
2021-10-13 56.40 56.80 56.20 56.40 0.1M
2021-10-12 55.50 56.95 55.40 56.40 0.1M
2021-10-11 55.55 55.90 55.00 55.80 0.1M
2021-10-08 56.00 56.60 55.55 55.55 0.1M
2021-10-07 57.10 57.15 55.70 56.05 0.1M
2021-10-06 56.20 57.10 55.75 56.85 0.1M
2021-10-05 56.80 57.30 56.35 56.40 0.1M
2021-10-04 58.30 58.30 56.50 56.60 0.1M
2021-10-01 57.00 58.60 56.75 58.25 0.1M
2021-09-30 58.60 58.65 57.65 57.65 0.1M
2021-09-29 59.30 59.65 58.20 58.25 0.1M
2021-09-28 60.10 60.15 58.85 59.10 0.1M
2021-09-27 60.70 61.15 60.05 60.05 0.1M
2021-09-24 61.05 61.15 60.00 60.35 0.1M
2021-09-23 63.15 63.15 60.85 60.90 0.2M
2021-09-22 62.90 63.30 62.65 62.75 0.0M
2021-09-21 62.20 62.60 61.80 62.50 0.0M
2021-09-20 62.35 62.75 61.95 62.25 0.1M
2021-09-17 63.90 64.20 62.75 62.75 0.1M
2021-09-16 62.85 63.70 62.75 63.70 0.0M
2021-09-15 62.50 62.90 61.95 62.75 0.1M
2021-09-14 62.50 62.65 62.15 62.15 0.0M
2021-09-13 62.35 62.95 62.35 62.60 0.0M
2021-09-10 63.00 63.30 62.45 62.45 0.0M
2021-09-09 63.45 63.45 62.45 63.20 0.0M
2021-09-08 63.40 63.45 63.00 63.15 0.0M
2021-09-07 64.15 64.15 63.60 63.60 0.0M
2021-09-06 64.30 64.50 63.30 63.95 0.1M
2021-09-03 63.95 64.30 63.40 64.25 0.1M
2021-09-02 64.55 64.60 63.80 64.05 0.0M
2021-09-01 65.30 65.55 64.35 64.45 0.1M
2021-08-31 65.20 65.30 64.65 65.10 0.0M
2021-08-30 65.30 65.35 64.95 65.15 0.0M
2021-08-27 65.35 65.60 64.95 65.10 0.0M
2021-08-26 64.50 66.00 63.55 65.35 0.1M
2021-08-25 63.65 63.90 63.15 63.15 0.0M
2021-08-24 64.05 64.15 63.30 63.50 0.0M
2021-08-23 63.50 64.30 63.25 63.90 0.0M
2021-08-20 64.20 64.20 62.90 63.50 0.1M
2021-08-19 63.75 64.00 63.25 63.95 0.0M
2021-08-18 63.75 64.30 63.60 63.85 0.0M
2021-08-17 63.30 63.65 62.95 63.65 0.0M
2021-08-16 63.65 63.80 63.20 63.25 0.0M
2021-08-13 63.50 63.90 63.50 63.75 0.0M
2021-08-12 63.25 63.70 63.00 63.70 0.0M
2021-08-11 63.65 63.65 63.15 63.40 0.0M
2021-08-10 63.80 63.95 63.20 63.75 0.0M
2021-08-09 63.40 63.80 63.35 63.70 0.0M
2021-08-06 63.50 63.75 63.20 63.50 0.0M
2021-08-05 63.20 64.10 62.90 63.55 0.0M
2021-08-04 63.75 63.75 63.00 63.20 0.0M
2021-08-03 63.85 64.25 63.50 63.50 0.0M
2021-08-02 63.45 64.30 62.90 64.20 0.0M
2021-07-30 63.45 63.70 63.10 63.30 0.0M
2021-07-29 63.95 63.95 62.75 63.55 0.1M
2021-07-28 63.85 64.30 63.65 64.10 0.0M
2021-07-27 64.20 64.75 64.00 64.00 0.0M
2021-07-26 65.35 65.65 64.50 64.55 0.0M
2021-07-23 65.20 65.70 65.10 65.60 0.0M
2021-07-22 64.75 65.50 64.65 65.25 0.0M
2021-07-21 64.45 64.95 64.05 64.80 0.0M
2021-07-20 64.15 64.55 63.80 64.10 0.0M
2021-07-19 64.25 64.65 63.50 64.20 0.0M
2021-07-16 64.15 65.00 63.90 64.45 0.0M
2021-07-15 65.25 65.25 64.10 64.10 0.0M
2021-07-14 65.45 65.45 64.75 65.20 0.0M
2021-07-13 65.10 65.65 64.90 65.35 0.0M
2021-07-12 65.30 65.70 64.75 65.25 0.0M
2021-07-09 65.05 65.25 63.70 64.95 0.1M
2021-07-08 65.85 65.85 63.75 65.50 0.2M
2021-07-07 65.90 65.90 65.25 65.55 0.0M
2021-07-06 65.55 66.20 65.50 65.60 0.0M
2021-07-05 65.65 65.85 65.20 65.75 0.0M
2021-07-02 65.25 65.90 65.25 65.50 0.0M
2021-07-01 65.90 66.00 64.55 65.20 0.1M
2021-06-30 64.95 66.60 64.25 65.95 0.1M
2021-06-29 63.85 64.30 63.50 63.70 0.0M
2021-06-28 64.45 64.60 63.95 64.05 0.0M
2021-06-25 64.25 64.45 64.15 64.40 0.0M
2021-06-24 64.15 64.70 63.85 64.20 0.0M
2021-06-23 65.25 65.25 64.10 64.15 0.0M
2021-06-22 65.10 65.35 64.60 65.15 0.0M
2021-06-21 64.10 65.20 63.60 65.00 0.0M
2021-06-18 64.15 64.25 63.55 64.05 0.1M
2021-06-17 64.45 64.45 63.65 64.00 0.0M
2021-06-16 64.90 64.90 63.55 64.40 0.1M
2021-06-15 65.95 65.95 64.90 65.10 0.0M
2021-06-14 67.10 67.20 65.55 65.55 0.0M
2021-06-11 67.05 67.05 66.65 66.80 0.0M
2021-06-10 67.00 67.00 66.20 66.85 0.0M
2021-06-09 66.70 67.10 66.65 66.70 0.0M
2021-06-08 66.70 67.85 66.65 66.95 0.0M
2021-06-07 67.05 67.05 66.40 66.80 0.0M
2021-06-04 66.30 67.25 66.30 67.10 0.0M
2021-06-03 66.40 67.00 66.15 66.60 0.0M
2021-06-02 66.25 66.50 65.95 66.40 0.0M
2021-06-01 65.80 66.25 65.60 66.20 0.0M
2021-05-31 66.00 66.00 65.45 65.55 0.0M
2021-05-28 65.65 66.15 65.35 66.00 0.0M
2021-05-27 66.50 66.50 65.60 65.75 0.0M
2021-05-26 65.75 66.55 65.75 66.25 0.0M
2021-05-25 65.70 66.25 65.35 65.75 0.0M
2021-05-21 65.70 65.70 65.15 65.25 0.0M
2021-05-20 65.90 65.95 65.05 65.40 0.0M
2021-05-19 64.80 65.40 64.20 65.40 0.0M
2021-05-18 64.60 64.95 64.40 64.95 0.0M
2021-05-17 64.65 64.65 64.10 64.20 0.0M
2021-05-14 64.25 64.65 63.55 64.25 0.0M
2021-05-13 63.60 64.20 63.20 64.00 0.0M
2021-05-12 64.25 64.45 63.35 64.05 0.1M
2021-05-11 64.45 64.45 63.40 64.10 0.0M
2021-05-10 64.55 64.75 64.00 64.50 0.0M
2021-05-07 64.00 64.45 63.55 64.20 0.1M
2021-05-06 63.90 64.30 63.55 64.00 0.1M
2021-05-05 62.50 64.45 62.35 64.00 0.1M
2021-05-04 63.95 64.05 61.50 62.20 0.1M
2021-05-03 63.80 64.30 63.30 63.85 0.1M
2021-04-30 64.95 65.90 63.30 63.30 0.1M
2021-04-29 67.75 67.75 63.55 64.05 0.2M
2021-04-28 67.20 67.40 66.65 67.30 0.0M
2021-04-27 67.30 67.35 66.65 67.20 0.0M
2021-04-26 67.25 67.65 67.05 67.35 0.0M
2021-04-23 67.70 68.05 67.00 67.45 0.0M
2021-04-22 67.95 68.40 67.75 68.00 0.0M
2021-04-21 67.85 67.90 67.30 67.75 0.0M
2021-04-20 67.95 68.10 67.00 67.85 0.0M
2021-04-19 68.45 68.75 67.55 68.10 0.0M
2021-04-16 69.00 69.10 68.55 68.65 0.0M
2021-04-15 69.15 69.15 68.30 68.80 0.0M
2021-04-14 68.75 69.50 68.65 68.85 0.0M
2021-04-13 68.95 69.00 68.15 68.85 0.0M
2021-04-12 68.80 69.00 68.25 68.70 0.0M
2021-04-09 67.50 68.70 67.45 68.70 0.0M
2021-04-08 68.25 68.65 67.70 67.85 0.0M
2021-04-07 68.50 68.50 67.65 67.90 0.0M
2021-04-06 69.75 69.75 68.10 68.45 0.0M
2021-04-01 68.50 69.30 68.10 69.15 0.0M
2021-03-31 67.55 68.30 67.50 68.05 0.0M
2021-03-30 66.75 67.95 66.50 67.90 0.0M
2021-03-29 67.35 67.95 66.50 66.75 0.0M
2021-03-26 67.30 68.35 67.30 67.65 0.0M
2021-03-25 66.95 67.25 66.60 67.10 0.0M
2021-03-24 66.70 67.10 66.55 66.80 0.0M
2021-03-23 66.30 67.55 66.10 67.15 0.0M
2021-03-22 66.40 66.85 66.30 66.55 0.0M
2021-03-19 66.30 66.80 66.20 66.55 0.1M
2021-03-18 66.95 66.95 66.45 66.75 0.0M
2021-03-17 66.95 66.95 66.15 66.50 0.0M
2021-03-16 67.35 67.60 66.35 66.70 0.0M
2021-03-15 68.60 68.60 66.75 66.90 0.0M
2021-03-12 68.65 68.80 67.80 68.15 0.1M
2021-03-11 67.35 69.20 67.05 68.90 0.1M
2021-03-10 66.00 67.20 65.90 67.05 0.1M
2021-03-09 65.00 66.30 64.60 66.05 0.1M
2021-03-08 64.40 64.50 63.75 64.50 0.1M
2021-03-05 64.50 64.75 63.90 63.95 0.1M
2021-03-04 65.10 65.50 64.55 64.95 0.0M
2021-03-03 66.00 66.10 65.30 65.55 0.1M
2021-03-02 65.95 66.45 65.55 65.55 0.0M
2021-03-01 65.90 66.35 65.35 65.95 0.0M
2021-02-26 64.80 65.80 64.50 65.30 0.1M
2021-02-25 67.05 67.05 65.35 65.40 0.1M
2021-02-24 67.05 67.15 66.20 66.40 0.1M
2021-02-23 67.75 67.75 65.50 66.60 0.1M
2021-02-22 68.55 68.70 67.65 67.85 0.0M
2021-02-19 69.20 69.55 68.50 68.80 0.0M
2021-02-18 69.50 69.95 69.25 69.30 0.0M
2021-02-17 71.65 71.65 69.40 69.95 0.1M
2021-02-16 71.50 71.75 71.15 71.35 0.0M
2021-02-15 71.20 71.85 71.15 71.50 0.0M
2021-02-12 71.40 71.60 70.75 71.05 0.1M
2021-02-11 71.50 72.00 71.25 71.75 0.0M
2021-02-10 71.50 71.80 71.05 71.25 0.0M
2021-02-09 71.90 72.40 71.50 71.90 0.0M
2021-02-08 71.40 72.00 71.25 71.70 0.0M
2021-02-05 71.80 71.80 71.25 71.30 0.0M
2021-02-04 71.90 71.90 71.15 71.50 0.0M
2021-02-03 72.10 72.35 71.50 71.60 0.0M
2021-02-02 71.75 72.25 71.65 72.05 0.0M
2021-02-01 71.60 72.35 71.55 71.80 0.0M
2021-01-29 70.70 72.40 70.40 71.55 0.1M
2021-01-28 71.05 71.90 70.20 71.40 0.1M
2021-01-27 71.00 72.00 70.85 71.60 0.1M
2021-01-26 71.25 72.30 71.15 71.40 0.1M
2021-01-25 71.60 71.85 71.15 71.30 0.0M
2021-01-22 71.65 71.65 71.00 71.30 0.0M
2021-01-21 72.00 72.20 71.25 71.60 0.1M
2021-01-20 71.60 72.20 71.20 71.85 0.1M
2021-01-19 72.00 72.45 71.20 71.20 0.0M
2021-01-18 70.70 72.05 70.60 71.80 0.1M
2021-01-15 69.90 70.70 69.55 70.55 0.1M
2021-01-14 70.00 70.65 69.85 70.40 0.0M
2021-01-13 69.20 70.05 68.90 69.70 0.1M
2021-01-12 69.40 70.55 68.85 69.15 0.1M
2021-01-11 68.15 69.35 68.00 69.05 0.1M
2021-01-08 69.05 69.55 68.00 68.20 0.1M
2021-01-07 68.50 69.50 68.00 68.95 0.1M
2021-01-06 68.20 68.90 67.85 68.55 0.1M
2021-01-05 67.70 68.90 67.60 68.10 0.1M
2021-01-04 66.80 68.55 66.80 67.90 0.1M