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
2023-12-29 48.78 48.90 48.64 48.64 0.0M
2023-12-28 48.76 48.96 48.50 48.84 0.0M
2023-12-27 48.12 48.86 48.02 48.66 0.0M
2023-12-22 48.52 48.70 48.04 48.08 0.0M
2023-12-21 48.82 49.10 48.42 48.42 0.0M
2023-12-20 48.90 49.20 48.32 49.12 0.0M
2023-12-19 49.32 50.40 48.94 48.94 0.1M
2023-12-18 48.96 49.46 48.42 49.34 0.0M
2023-12-15 48.36 49.32 48.10 49.20 0.1M
2023-12-14 48.64 49.64 48.34 48.38 0.0M
2023-12-13 47.36 48.36 47.36 47.66 0.0M
2023-12-12 47.58 48.02 47.16 47.36 0.0M
2023-12-11 46.58 47.58 46.58 47.58 0.0M
2023-12-08 46.32 47.10 46.32 46.80 0.0M
2023-12-07 46.54 46.54 45.90 46.30 0.0M
2023-12-06 46.54 46.90 45.80 46.54 0.0M
2023-12-05 46.10 46.72 46.00 46.56 0.0M
2023-12-04 47.02 47.20 46.26 46.44 0.0M
2023-12-01 48.52 48.56 46.64 46.88 0.0M
2023-11-30 48.34 48.88 47.88 48.34 0.1M
2023-11-29 47.36 48.38 47.36 48.00 0.0M
2023-11-28 47.02 47.58 46.96 47.56 0.0M
2023-11-27 46.94 47.50 46.70 47.28 0.0M
2023-11-24 46.98 47.06 46.50 46.94 0.0M
2023-11-23 46.86 47.36 46.70 47.18 0.0M
2023-11-22 46.92 47.34 46.64 47.20 0.0M
2023-11-21 46.10 46.72 46.10 46.58 0.0M
2023-11-20 46.14 46.46 45.60 46.10 0.0M
2023-11-17 46.00 46.58 45.78 45.96 0.0M
2023-11-16 46.26 46.42 45.76 45.80 0.0M
2023-11-15 44.70 46.12 44.56 46.08 0.1M
2023-11-14 43.76 44.66 43.50 44.56 0.0M
2023-11-13 43.34 44.00 43.20 43.66 0.0M
2023-11-10 42.72 43.62 42.26 43.40 0.0M
2023-11-09 41.36 43.46 40.44 42.86 0.1M
2023-11-08 41.78 41.78 39.50 39.84 0.1M
2023-11-07 40.90 41.56 40.62 41.50 0.0M
2023-11-06 41.00 41.50 40.72 40.90 0.0M
2023-11-03 40.10 41.38 40.10 41.16 0.0M
2023-11-02 39.84 40.66 39.84 40.40 0.0M
2023-11-01 40.78 40.78 39.82 40.10 0.0M
2023-10-31 40.30 40.92 40.22 40.62 0.0M
2023-10-30 40.60 40.88 39.68 40.38 0.0M
2023-10-27 40.80 41.00 40.00 40.60 0.0M
2023-10-26 41.20 42.34 40.84 40.90 0.0M
2023-10-25 41.98 41.98 40.70 40.90 0.0M
2023-10-24 41.56 42.18 41.50 41.74 0.0M
2023-10-23 42.12 42.44 40.82 41.40 0.0M
2023-10-20 42.58 42.58 42.14 42.22 0.0M
2023-10-19 41.90 42.50 41.90 42.28 0.0M
2023-10-18 42.32 42.44 42.00 42.20 0.0M
2023-10-17 41.50 42.28 41.50 42.10 0.0M
2023-10-16 41.12 41.64 41.06 41.62 0.0M
2023-10-13 42.28 42.28 41.40 41.40 0.0M
2023-10-12 41.82 42.38 41.82 42.22 0.0M
2023-10-11 41.72 41.94 41.54 41.60 0.0M
2023-10-10 41.56 42.08 41.30 41.82 0.0M
2023-10-09 42.02 42.02 41.28 41.44 0.0M
2023-10-06 40.80 41.90 40.80 41.80 0.0M
2023-10-05 41.08 41.46 40.94 41.08 0.0M
2023-10-04 41.38 41.38 40.44 40.78 0.0M
2023-10-03 41.34 41.80 41.32 41.68 0.0M
2023-10-02 41.18 41.82 41.06 41.44 0.0M
2023-09-29 41.14 41.84 40.60 40.88 0.0M
2023-09-28 40.20 40.34 40.04 40.26 0.0M
2023-09-27 40.20 40.40 40.00 40.24 0.0M
2023-09-26 40.54 40.76 40.06 40.14 0.0M
2023-09-25 40.96 41.34 40.40 40.66 0.0M
2023-09-22 41.40 41.42 40.86 41.32 0.0M
2023-09-21 41.44 41.98 41.42 41.66 0.0M
2023-09-20 41.52 42.08 41.52 41.80 0.0M
2023-09-19 42.10 42.10 41.40 41.60 0.0M
2023-09-18 42.12 42.32 41.74 41.94 0.0M
2023-09-15 43.32 43.32 42.16 42.20 0.0M
2023-09-14 42.48 43.00 41.96 42.66 0.0M
2023-09-13 42.50 42.50 41.98 42.30 0.0M
2023-09-12 42.78 42.84 42.44 42.58 0.0M
2023-09-11 42.86 43.44 42.56 42.92 0.0M
2023-09-08 43.60 43.60 42.80 42.84 0.0M
2023-09-07 43.52 43.52 42.88 43.28 0.0M
2023-09-06 44.18 44.26 43.52 43.56 0.0M
2023-09-05 45.32 45.32 44.20 44.30 0.0M
2023-09-04 47.38 47.38 45.34 45.42 0.0M
2023-09-01 44.10 47.48 43.48 47.08 0.1M
2023-08-31 43.18 43.56 43.08 43.32 0.0M
2023-08-30 43.42 43.64 43.02 43.26 0.0M
2023-08-29 43.92 44.36 43.28 43.38 0.0M
2023-08-28 44.00 44.24 42.94 43.96 0.0M
2023-08-25 44.80 44.86 44.10 44.10 0.0M
2023-08-24 45.74 46.50 44.50 44.80 0.0M
2023-08-23 44.98 45.66 44.90 45.66 0.0M
2023-08-22 45.48 45.48 44.80 45.30 0.0M
2023-08-21 45.20 45.74 45.06 45.12 0.0M
2023-08-18 45.48 45.66 45.06 45.26 0.0M
2023-08-17 45.34 45.82 45.32 45.74 0.0M
2023-08-16 45.38 46.16 45.04 45.86 0.0M
2023-08-15 45.98 45.98 45.10 45.32 0.0M
2023-08-14 45.68 45.96 45.56 45.80 0.0M
2023-08-11 46.00 46.22 45.68 45.96 0.0M
2023-08-10 45.10 45.80 44.86 45.80 0.0M
2023-08-09 44.96 45.34 44.84 44.90 0.0M
2023-08-08 45.38 45.40 44.58 44.86 0.0M
2023-08-07 45.02 45.54 45.02 45.34 0.0M
2023-08-04 45.48 45.88 45.18 45.30 0.0M
2023-08-03 44.92 45.80 44.58 45.50 0.0M
2023-08-02 45.64 45.80 45.00 45.04 0.1M
2023-08-01 46.50 46.58 45.96 46.06 0.0M
2023-07-31 47.20 47.20 46.70 46.74 0.0M
2023-07-28 47.20 47.36 46.94 47.20 0.0M
2023-07-27 47.12 47.68 46.98 47.50 0.0M
2023-07-26 47.90 47.96 47.30 47.44 0.0M
2023-07-25 47.70 47.96 47.50 47.76 0.0M
2023-07-24 47.26 47.82 47.26 47.78 0.0M
2023-07-21 47.48 47.72 47.12 47.60 0.0M
2023-07-20 48.38 48.60 47.60 47.64 0.0M
2023-07-19 49.48 49.48 48.60 48.74 0.0M
2023-07-18 49.42 49.60 49.12 49.44 0.0M
2023-07-17 49.20 49.50 48.14 49.38 0.0M
2023-07-14 50.50 51.10 48.92 49.54 0.1M
2023-07-13 49.40 50.60 48.34 50.45 0.1M
2023-07-12 48.44 49.24 47.94 49.16 0.0M
2023-07-11 48.08 48.56 47.90 48.32 0.0M
2023-07-10 48.44 48.44 47.98 48.04 0.0M
2023-07-07 47.54 48.76 47.54 48.40 0.0M
2023-07-06 46.72 48.14 46.50 47.70 0.0M
2023-07-05 46.00 46.74 45.76 46.62 0.0M
2023-07-04 47.32 47.32 46.52 46.58 0.0M
2023-07-03 48.94 48.94 46.86 47.16 0.1M
2023-06-30 48.68 48.84 48.36 48.80 0.0M
2023-06-29 48.94 49.10 48.50 48.60 0.0M
2023-06-28 48.70 49.04 48.30 48.98 0.0M
2023-06-27 48.16 48.74 47.94 48.56 0.1M
2023-06-26 48.50 48.76 48.06 48.06 0.0M
2023-06-23 48.80 48.96 47.94 48.18 0.0M
2023-06-22 49.76 49.76 48.70 48.86 0.0M
2023-06-21 50.35 50.45 49.78 49.90 0.0M
2023-06-20 50.00 50.45 49.66 50.00 0.0M
2023-06-19 50.25 50.45 49.46 50.35 0.0M
2023-06-16 50.15 50.95 50.05 50.50 0.1M
2023-06-15 50.25 50.50 50.00 50.30 0.0M
2023-06-14 50.20 50.45 49.26 50.10 0.0M
2023-06-13 49.42 50.15 48.94 49.90 0.0M
2023-06-12 48.62 49.50 48.50 49.08 0.0M
2023-06-09 49.42 49.66 47.98 48.46 0.0M
2023-06-08 46.28 48.88 45.96 48.40 0.0M
2023-06-07 46.88 46.88 46.12 46.50 0.0M
2023-06-06 46.12 46.60 45.90 46.56 0.0M
2023-06-05 47.02 47.04 46.36 46.40 0.0M
2023-06-02 47.00 47.10 46.66 46.80 0.0M
2023-06-01 46.92 47.14 46.50 46.60 0.1M
2023-05-31 46.86 47.20 46.14 46.80 0.1M
2023-05-30 46.90 47.60 46.82 47.02 0.0M
2023-05-29 47.12 47.30 46.80 46.86 0.0M
2023-05-26 47.00 47.00 46.26 47.00 0.0M
2023-05-25 48.08 48.08 46.66 46.88 0.0M
2023-05-24 48.52 48.62 47.94 48.02 0.0M
2023-05-23 48.62 49.04 48.34 48.70 0.0M
2023-05-22 48.54 48.84 48.04 48.30 0.0M
2023-05-19 48.44 48.90 48.42 48.54 0.0M
2023-05-18 48.68 49.16 47.96 48.20 0.0M
2023-05-17 49.02 49.20 48.70 48.86 0.0M
2023-05-16 48.84 49.18 48.42 49.18 0.0M
2023-05-15 48.24 49.00 48.20 48.96 0.0M
2023-05-12 47.78 48.38 47.54 48.24 0.0M
2023-05-11 47.02 47.64 46.86 47.50 0.0M
2023-05-10 47.24 47.24 46.50 46.90 0.0M
2023-05-09 48.02 48.02 47.14 47.26 0.0M
2023-05-08 47.44 47.52 47.02 47.28 0.0M
2023-05-05 47.80 47.80 47.18 47.46 0.0M
2023-05-04 48.00 48.00 46.70 47.56 0.0M
2023-05-03 47.70 48.28 46.80 48.16 0.1M
2023-05-02 46.88 47.80 46.26 47.54 0.1M
2023-04-28 46.84 48.02 46.74 46.96 0.1M
2023-04-27 44.30 46.92 44.30 46.54 0.1M
2023-04-26 43.10 43.18 42.26 43.14 0.0M
2023-04-25 41.56 43.66 41.40 43.40 0.1M
2023-04-24 40.64 40.64 40.20 40.40 0.0M
2023-04-21 40.42 40.66 40.00 40.34 0.0M
2023-04-20 39.78 40.50 39.70 40.32 0.0M
2023-04-19 39.86 39.98 39.60 39.96 0.0M
2023-04-18 40.18 40.34 39.62 39.82 0.0M
2023-04-17 40.50 40.96 39.86 40.12 0.0M
2023-04-14 39.98 40.40 39.64 40.34 0.0M
2023-04-13 39.52 39.92 39.36 39.90 0.0M
2023-04-12 39.40 39.60 39.32 39.44 0.0M
2023-04-11 39.44 39.56 39.30 39.36 0.0M
2023-04-06 38.84 39.34 38.82 39.26 0.0M
2023-04-05 38.98 39.30 38.50 38.70 0.0M
2023-04-04 38.52 39.40 38.50 39.24 0.0M
2023-04-03 38.12 38.60 38.12 38.40 0.0M
2023-03-31 38.36 38.64 38.24 38.38 0.0M
2023-03-30 38.56 38.80 37.86 38.18 0.0M
2023-03-29 37.68 38.38 37.68 38.38 0.0M
2023-03-28 37.90 38.08 37.32 37.64 0.0M
2023-03-27 38.50 38.64 37.98 38.06 0.0M
2023-03-24 38.38 38.48 38.06 38.16 0.0M
2023-03-23 37.88 38.42 37.76 38.42 0.0M
2023-03-22 38.42 38.42 37.62 37.96 0.0M
2023-03-21 38.66 38.94 38.16 38.42 0.0M
2023-03-20 38.10 38.80 37.58 38.56 0.0M
2023-03-17 39.86 39.92 38.32 38.56 0.1M
2023-03-16 39.28 39.88 38.94 39.66 0.1M
2023-03-15 39.00 39.40 37.76 38.88 0.1M
2023-03-14 37.50 37.82 36.94 37.72 0.0M
2023-03-13 37.42 37.46 36.36 37.28 0.0M
2023-03-10 37.56 37.64 37.06 37.48 0.1M
2023-03-09 38.00 38.28 37.70 38.10 0.0M
2023-03-08 37.30 37.78 37.18 37.68 0.0M
2023-03-07 36.84 38.20 36.68 37.56 0.1M
2023-03-06 36.80 37.20 36.36 36.70 0.1M
2023-03-03 36.08 36.90 36.08 36.76 0.1M
2023-03-02 34.88 36.16 34.58 36.06 0.1M
2023-03-01 34.02 35.56 34.02 35.02 0.1M
2023-02-28 33.50 33.64 32.98 33.62 0.1M
2023-02-27 33.22 33.88 33.20 33.68 0.0M
2023-02-24 33.02 33.56 32.84 33.12 0.1M
2023-02-23 32.90 33.36 32.12 33.00 0.2M
2023-02-22 33.80 34.10 33.72 34.02 0.1M
2023-02-21 33.96 34.20 33.56 34.04 0.0M
2023-02-20 34.42 34.42 33.60 33.82 0.0M
2023-02-17 34.10 34.50 33.82 34.24 0.1M
2023-02-16 34.34 34.62 34.08 34.30 0.1M
2023-02-15 34.02 34.24 33.52 34.18 0.0M
2023-02-14 33.88 34.12 33.72 33.92 0.0M
2023-02-13 33.40 33.82 33.30 33.70 0.0M
2023-02-10 34.60 34.60 33.16 33.32 0.1M
2023-02-09 34.74 35.14 34.64 34.84 0.1M
2023-02-08 35.20 35.60 34.56 34.66 0.0M
2023-02-07 35.24 35.40 34.88 35.06 0.0M
2023-02-06 35.16 35.54 34.84 35.50 0.1M
2023-02-03 35.14 35.54 34.82 35.44 0.1M
2023-02-02 34.62 35.50 34.42 35.40 0.2M
2023-02-01 34.72 34.76 34.26 34.42 0.1M
2023-01-31 34.68 34.98 34.40 34.58 0.0M
2023-01-30 35.16 35.20 34.62 34.82 0.0M
2023-01-27 35.48 35.54 34.86 35.28 0.1M
2023-01-26 35.66 35.80 35.42 35.48 0.0M
2023-01-25 35.24 35.54 34.84 35.38 0.0M
2023-01-24 35.74 35.90 34.86 35.22 0.1M
2023-01-23 36.40 36.40 35.64 35.80 0.0M
2023-01-20 35.98 36.56 35.86 36.36 0.1M
2023-01-19 36.66 36.66 35.90 35.92 0.0M
2023-01-18 37.02 37.36 36.82 37.04 0.0M
2023-01-17 37.10 37.46 36.54 37.06 0.0M
2023-01-16 36.56 37.16 36.34 37.16 0.0M
2023-01-13 36.64 36.92 36.26 36.38 0.0M
2023-01-12 36.20 36.66 36.08 36.46 0.0M
2023-01-11 36.42 36.82 36.08 36.10 0.0M
2023-01-10 36.32 36.58 35.88 36.58 0.0M
2023-01-09 36.60 36.62 35.96 36.40 0.0M
2023-01-06 37.24 37.24 36.30 36.52 0.0M
2023-01-05 37.52 37.64 36.92 37.00 0.0M
2023-01-04 37.36 37.80 37.30 37.60 0.0M
2023-01-03 36.48 37.56 36.48 37.02 0.1M
2023-01-02 37.20 37.20 36.18 36.56 0.0M