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
2022-12-30 36.58 37.18 36.38 37.02 0.0M
2022-12-29 36.28 36.74 35.74 36.74 0.0M
2022-12-28 36.00 36.22 35.84 36.18 0.0M
2022-12-27 36.02 36.18 35.68 35.94 0.0M
2022-12-23 35.82 35.92 35.42 35.76 0.0M
2022-12-22 36.00 36.52 35.60 35.66 0.0M
2022-12-21 35.62 36.30 35.20 35.90 0.0M
2022-12-20 34.42 36.00 34.42 35.44 0.1M
2022-12-19 34.00 34.90 34.00 34.78 0.1M
2022-12-16 33.90 34.06 33.58 33.78 0.0M
2022-12-15 34.82 35.14 33.96 33.96 0.0M
2022-12-14 35.00 35.14 34.48 35.06 0.0M
2022-12-13 34.92 35.82 34.38 35.06 0.0M
2022-12-12 34.68 34.90 34.18 34.72 0.0M
2022-12-09 34.78 35.16 34.48 34.86 0.0M
2022-12-08 34.58 35.08 34.34 34.46 0.0M
2022-12-07 34.62 35.08 34.56 34.82 0.0M
2022-12-06 36.30 36.30 34.78 34.78 0.0M
2022-12-05 35.96 36.48 35.66 36.26 0.0M
2022-12-02 35.32 36.02 35.22 35.92 0.0M
2022-12-01 35.28 35.90 35.06 35.40 0.0M
2022-11-30 34.90 35.12 34.54 34.80 0.1M
2022-11-29 35.22 35.34 34.74 34.74 0.0M
2022-11-28 35.20 35.36 34.68 35.12 0.0M
2022-11-25 37.38 37.38 35.26 35.26 0.1M
2022-11-24 37.62 38.10 37.22 37.64 0.1M
2022-11-23 37.68 37.70 36.82 37.70 0.0M
2022-11-22 37.46 38.20 37.36 37.44 0.0M
2022-11-21 38.12 38.24 37.16 37.86 0.0M
2022-11-18 36.72 38.32 36.62 38.32 0.1M
2022-11-17 37.34 37.48 36.76 36.84 0.0M
2022-11-16 38.28 38.28 36.92 37.12 0.1M
2022-11-15 37.96 38.80 37.86 38.64 0.1M
2022-11-14 38.22 38.52 37.34 38.14 0.1M
2022-11-11 35.98 38.00 35.90 37.92 0.1M
2022-11-10 33.20 35.84 33.04 35.54 0.1M
2022-11-09 33.74 34.72 33.66 34.64 0.1M
2022-11-08 33.30 34.14 32.70 34.00 0.0M
2022-11-07 32.50 33.70 32.32 33.30 0.0M
2022-11-04 31.56 32.80 31.56 32.74 0.1M
2022-11-03 30.10 31.62 29.98 31.50 0.1M
2022-11-02 32.86 32.86 29.16 32.10 0.2M
2022-11-01 32.40 33.04 32.40 32.72 0.0M
2022-10-31 32.04 32.66 31.94 32.26 0.0M
2022-10-28 32.24 32.32 31.90 32.08 0.0M
2022-10-27 32.60 32.80 32.26 32.48 0.0M
2022-10-26 31.58 32.68 31.52 32.62 0.0M
2022-10-25 30.68 31.78 30.68 31.62 0.0M
2022-10-24 29.74 30.46 29.64 30.44 0.1M
2022-10-21 29.60 29.94 29.26 29.52 0.0M
2022-10-20 29.50 29.90 29.24 29.90 0.1M
2022-10-19 30.10 30.26 29.56 29.72 0.0M
2022-10-18 29.70 30.36 29.60 29.98 0.1M
2022-10-17 28.36 29.40 28.10 29.36 0.1M
2022-10-14 29.16 30.38 29.00 29.76 0.1M
2022-10-13 27.80 28.98 27.56 28.96 0.1M
2022-10-12 29.26 29.70 27.56 27.86 0.2M
2022-10-11 29.92 29.98 29.26 29.70 0.1M
2022-10-10 30.78 30.90 30.04 30.04 0.1M
2022-10-07 31.80 31.86 29.50 31.00 0.2M
2022-10-06 33.20 33.56 32.98 33.04 0.0M
2022-10-05 34.08 34.08 32.82 33.02 0.0M
2022-10-04 33.46 34.42 33.46 34.00 0.0M
2022-10-03 33.02 33.40 32.68 33.40 0.0M
2022-09-30 32.14 32.96 32.06 32.96 0.0M
2022-09-29 32.78 32.78 31.66 31.86 0.0M
2022-09-28 32.62 32.78 31.76 32.78 0.1M
2022-09-27 32.78 33.20 32.62 32.86 0.0M
2022-09-26 32.78 33.32 32.62 32.82 0.0M
2022-09-23 33.98 33.98 32.78 33.02 0.0M
2022-09-22 34.00 34.70 33.88 33.92 0.1M
2022-09-21 34.52 34.74 34.38 34.66 0.0M
2022-09-20 35.74 35.74 34.60 34.78 0.0M
2022-09-19 36.10 36.10 35.58 35.58 0.0M
2022-09-16 35.82 36.16 35.22 36.10 0.0M
2022-09-15 36.38 36.38 35.84 35.88 0.0M
2022-09-14 36.36 36.66 35.84 36.12 0.0M
2022-09-13 37.90 38.06 36.52 36.52 0.1M
2022-09-12 38.14 38.38 37.74 37.98 0.0M
2022-09-09 36.84 38.36 36.84 37.90 0.1M
2022-09-08 36.46 37.04 36.14 36.72 0.1M
2022-09-07 35.24 35.52 34.88 35.28 0.0M
2022-09-06 35.58 36.18 35.36 35.52 0.0M
2022-09-05 36.14 36.18 35.70 36.12 0.0M
2022-09-02 36.40 36.70 36.08 36.46 0.0M
2022-09-01 36.76 36.76 36.08 36.38 0.0M
2022-08-31 37.82 38.12 36.92 37.02 0.0M
2022-08-30 36.76 38.08 36.76 37.66 0.0M
2022-08-29 36.62 37.06 36.46 36.66 0.0M
2022-08-26 38.52 38.58 36.76 37.10 0.1M
2022-08-25 38.18 38.72 38.00 38.24 0.0M
2022-08-24 37.82 38.54 37.60 37.92 0.0M
2022-08-23 38.32 38.52 37.98 37.98 0.0M
2022-08-22 39.00 39.14 38.32 38.32 0.0M
2022-08-19 39.92 39.92 39.08 39.20 0.0M
2022-08-18 39.80 39.90 39.50 39.66 0.0M
2022-08-17 40.26 40.32 39.56 39.56 0.0M
2022-08-16 40.14 40.44 39.92 39.98 0.0M
2022-08-15 39.98 40.06 39.58 39.92 0.0M
2022-08-12 40.00 40.36 39.78 39.78 0.0M
2022-08-11 40.42 41.20 39.94 40.06 0.1M
2022-08-10 39.86 40.26 39.24 40.14 0.0M
2022-08-09 40.22 40.50 39.62 39.62 0.0M
2022-08-08 40.10 40.14 39.56 40.00 0.0M
2022-08-05 40.30 40.72 39.70 39.70 0.0M
2022-08-04 39.02 40.18 39.00 40.18 0.1M
2022-08-03 38.82 39.16 38.64 39.14 0.0M
2022-08-02 39.60 39.60 38.50 38.84 0.0M
2022-08-01 39.68 39.76 39.22 39.60 0.0M
2022-07-29 39.50 39.80 39.36 39.46 0.0M
2022-07-28 39.20 39.90 38.86 39.22 0.0M
2022-07-27 39.28 39.28 38.70 39.18 0.0M
2022-07-26 39.20 39.30 38.70 39.00 0.1M
2022-07-25 40.02 40.10 39.24 39.42 0.0M
2022-07-22 39.94 40.22 39.40 40.06 0.0M
2022-07-21 39.84 40.14 39.42 39.76 0.0M
2022-07-20 40.10 40.38 39.44 39.54 0.0M
2022-07-19 39.32 40.10 38.50 39.88 0.1M
2022-07-18 39.52 39.94 39.04 39.36 0.0M
2022-07-15 39.06 39.46 38.64 39.46 0.0M
2022-07-14 40.52 41.12 40.08 40.42 0.0M
2022-07-13 40.42 41.22 40.20 40.50 0.1M
2022-07-12 40.48 41.00 39.96 40.56 0.1M
2022-07-11 40.50 41.10 40.42 40.86 0.1M
2022-07-08 40.20 41.56 40.00 41.18 0.1M
2022-07-07 39.12 40.76 38.98 40.58 0.1M
2022-07-06 38.50 40.38 38.42 39.10 0.2M
2022-07-05 40.40 40.44 37.16 38.08 0.2M
2022-07-04 47.02 47.30 40.34 40.98 0.2M
2022-07-01 47.32 47.32 46.12 46.60 0.0M
2022-06-30 47.22 47.58 47.04 47.50 0.0M
2022-06-29 47.40 47.62 46.04 47.52 0.1M
2022-06-28 47.68 47.86 46.60 47.24 0.0M
2022-06-27 48.28 49.12 47.60 47.80 0.0M
2022-06-24 47.78 48.50 47.24 48.26 0.1M
2022-06-23 47.62 47.76 47.06 47.46 0.0M
2022-06-22 47.84 48.04 47.10 48.04 0.0M
2022-06-21 49.02 49.02 48.16 48.28 0.0M
2022-06-20 48.20 48.72 48.04 48.72 0.0M
2022-06-17 46.90 48.04 46.90 47.88 0.1M
2022-06-16 47.94 48.08 46.94 47.02 0.0M
2022-06-15 48.10 48.58 47.94 48.26 0.0M
2022-06-14 48.42 48.58 47.78 47.78 0.0M
2022-06-13 48.52 48.52 47.88 48.04 0.0M
2022-06-10 49.80 49.80 48.74 48.80 0.0M
2022-06-09 49.58 50.15 49.34 49.74 0.0M
2022-06-08 49.80 50.15 49.50 49.70 0.0M
2022-06-07 49.74 50.05 49.34 49.96 0.0M
2022-06-06 50.70 50.80 50.05 50.10 0.0M
2022-06-03 50.65 50.90 50.25 50.45 0.0M
2022-06-02 49.74 50.35 49.12 50.10 0.0M
2022-06-01 50.45 50.45 49.38 49.38 0.0M
2022-05-31 51.00 51.10 50.20 50.40 0.1M
2022-05-30 50.25 51.00 50.00 50.75 0.0M
2022-05-27 48.80 49.96 48.62 49.76 0.0M
2022-05-26 47.32 48.62 47.30 48.62 0.0M
2022-05-25 46.72 47.60 46.00 47.34 0.1M
2022-05-24 47.14 47.54 46.62 46.76 0.0M
2022-05-23 47.62 47.68 47.04 47.16 0.0M
2022-05-20 46.96 47.38 46.60 47.08 0.0M
2022-05-19 47.08 47.08 45.30 46.56 0.1M
2022-05-18 48.58 48.58 47.20 47.30 0.0M
2022-05-17 48.14 48.62 47.88 48.38 0.0M
2022-05-16 48.30 48.30 47.12 47.88 0.0M
2022-05-13 47.00 48.10 46.92 48.10 0.0M
2022-05-12 46.46 46.74 45.18 46.64 0.1M
2022-05-11 48.00 48.14 46.62 46.94 0.1M
2022-05-10 47.84 48.14 47.60 47.90 0.0M
2022-05-09 47.98 48.16 47.60 47.68 0.0M
2022-05-06 48.00 48.02 46.98 47.82 0.1M
2022-05-05 50.00 50.65 47.98 48.08 0.1M
2022-05-04 48.50 49.88 48.50 49.44 0.0M
2022-05-03 48.18 49.08 47.84 48.82 0.1M
2022-05-02 48.14 48.38 46.90 47.52 0.1M
2022-04-29 49.20 50.30 48.16 48.20 0.1M
2022-04-28 52.10 54.00 48.02 48.48 0.3M
2022-04-27 52.20 52.65 51.80 52.10 0.1M
2022-04-26 52.35 53.45 52.25 52.50 0.1M
2022-04-25 52.35 52.70 52.05 52.15 0.0M
2022-04-22 52.45 53.20 52.15 52.65 0.1M
2022-04-21 52.15 53.40 51.80 53.30 0.1M
2022-04-20 51.10 51.80 50.70 51.70 0.0M
2022-04-19 50.65 51.00 50.00 50.85 0.0M
2022-04-14 50.60 50.65 50.05 50.60 0.0M
2022-04-13 51.10 51.10 49.86 50.30 0.0M
2022-04-12 50.85 51.20 50.30 50.90 0.0M
2022-04-11 51.10 51.30 50.45 50.95 0.0M
2022-04-08 50.75 51.45 50.45 51.25 0.1M
2022-04-07 50.60 51.05 50.25 50.45 0.0M
2022-04-06 50.85 51.05 50.05 50.20 0.0M
2022-04-05 50.45 50.85 50.15 50.75 0.0M
2022-04-04 49.80 50.55 49.64 50.35 0.0M
2022-04-01 49.50 49.96 48.96 49.60 0.0M
2022-03-31 50.85 51.05 49.40 49.40 0.0M
2022-03-30 51.30 51.55 50.65 50.95 0.1M
2022-03-29 50.35 51.45 50.35 51.30 0.1M
2022-03-28 50.60 51.15 49.96 50.00 0.1M
2022-03-25 50.00 50.60 49.94 50.50 0.1M
2022-03-24 49.70 50.60 49.68 49.74 0.1M
2022-03-23 50.40 50.60 49.46 49.58 0.0M
2022-03-22 49.70 50.35 49.60 50.35 0.1M
2022-03-21 49.92 50.15 49.38 49.74 0.0M
2022-03-18 49.74 50.00 49.40 49.78 0.1M
2022-03-17 50.10 50.35 49.12 49.58 0.0M
2022-03-16 49.20 50.00 48.92 49.90 0.1M
2022-03-15 49.48 49.50 48.68 49.10 0.1M
2022-03-14 49.26 49.78 48.80 49.58 0.1M
2022-03-11 48.60 49.44 48.18 48.80 0.1M
2022-03-10 49.62 49.66 48.18 48.60 0.1M
2022-03-09 49.82 49.82 48.14 49.50 0.2M
2022-03-08 48.14 49.28 47.64 47.92 0.1M
2022-03-07 48.76 49.36 48.08 48.66 0.2M
2022-03-04 50.25 50.70 49.84 50.00 0.1M
2022-03-03 51.15 51.55 50.40 50.65 0.1M
2022-03-02 51.85 52.85 51.00 51.35 0.1M
2022-03-01 52.90 52.95 51.70 52.20 0.1M
2022-02-28 52.00 53.10 50.45 53.10 0.1M
2022-02-25 53.75 54.65 52.20 53.00 0.1M
2022-02-24 52.30 53.75 51.95 53.30 0.2M
2022-02-23 54.00 54.45 53.90 54.15 0.1M
2022-02-22 52.00 54.20 52.00 53.90 0.1M
2022-02-21 53.95 54.15 52.60 53.60 0.0M
2022-02-18 54.70 54.70 53.55 53.65 0.0M
2022-02-17 55.05 55.25 54.40 54.50 0.0M
2022-02-16 55.75 55.90 54.65 54.70 0.1M
2022-02-15 54.10 55.95 53.95 55.70 0.1M
2022-02-14 54.50 54.90 53.90 54.00 0.1M
2022-02-11 55.50 55.75 55.15 55.65 0.0M
2022-02-10 56.00 56.20 55.35 55.90 0.0M
2022-02-09 55.00 56.15 55.00 55.85 0.0M
2022-02-08 55.00 55.10 54.30 54.90 0.0M
2022-02-07 55.10 55.30 54.45 54.95 0.0M
2022-02-04 55.60 55.75 54.70 54.70 0.1M
2022-02-03 55.55 56.45 55.45 55.45 0.0M
2022-02-02 56.25 56.40 55.70 55.70 0.0M
2022-02-01 55.85 56.50 55.70 55.90 0.1M
2022-01-31 56.45 56.60 55.80 56.40 0.1M
2022-01-28 56.00 56.35 55.15 56.15 0.0M
2022-01-27 54.50 55.80 54.50 55.60 0.1M
2022-01-26 54.40 55.45 54.25 54.90 0.0M
2022-01-25 54.45 54.65 53.70 54.10 0.0M
2022-01-24 55.55 55.75 53.65 54.05 0.1M
2022-01-21 56.40 56.60 55.10 55.75 0.0M
2022-01-20 55.75 56.85 55.70 56.75 0.0M
2022-01-19 54.75 56.00 54.70 55.65 0.0M
2022-01-18 55.55 55.55 54.85 55.25 0.1M
2022-01-17 55.95 55.95 55.10 55.45 0.0M
2022-01-14 55.55 55.80 55.20 55.55 0.1M
2022-01-13 56.55 56.55 55.55 55.65 0.0M
2022-01-12 56.35 56.60 55.90 56.15 0.1M
2022-01-11 55.95 56.10 55.45 56.00 0.1M
2022-01-10 57.00 57.15 55.60 55.60 0.1M
2022-01-07 57.60 57.65 56.75 56.75 0.1M
2022-01-06 58.25 58.35 57.55 57.60 0.0M
2022-01-05 59.55 59.55 58.65 58.65 0.0M
2022-01-04 58.15 59.70 58.00 59.25 0.1M
2022-01-03 59.55 59.65 57.65 57.80 0.1M