Fielmann AG

FIEG
🏛️ germany →
50.50
Last Update: 2025-09-29
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
2024-12-30 41.05 41.05 41.05 41.05 0.0M
2024-12-27 40.75 41.60 40.75 41.60 0.0M
2024-12-23 40.55 40.90 40.55 40.90 0.0M
2024-12-20 41.00 41.00 40.75 40.80 0.0M
2024-12-19 41.90 42.00 41.90 42.00 0.0M
2024-12-18 41.30 41.30 41.30 41.30 0.0M
2024-12-17 41.30 41.90 41.10 41.10 0.0M
2024-12-16 41.25 41.50 41.25 41.50 0.0M
2024-12-13 40.85 40.85 40.85 40.85 0.0M
2024-12-12 40.85 41.10 40.85 41.10 0.0M
2024-12-11 40.85 40.85 40.60 40.75 0.0M
2024-12-10 40.10 40.10 40.10 40.10 0.0M
2024-12-09 40.60 40.60 40.35 40.35 0.0M
2024-12-06 39.45 39.95 39.45 39.95 0.0M
2024-12-05 39.35 39.35 39.35 39.35 0.0M
2024-12-04 38.70 39.40 38.70 39.40 0.0M
2024-12-03 39.00 39.15 39.00 39.15 0.0M
2024-12-02 38.90 39.75 38.90 39.75 0.0M
2024-11-29 38.70 38.70 38.70 38.70 0.0M
2024-11-28 38.75 38.85 38.75 38.85 0.0M
2024-11-27 39.80 39.80 39.00 39.00 0.0M
2024-11-26 39.50 39.75 39.50 39.55 0.0M
2024-11-25 39.60 40.20 39.60 40.20 0.0M
2024-11-22 39.30 39.65 39.30 39.65 0.0M
2024-11-21 39.55 39.55 39.55 39.55 0.0M
2024-11-20 40.00 40.00 40.00 40.00 0.0M
2024-11-19 40.30 40.30 39.95 39.95 0.0M
2024-11-18 40.85 40.85 40.85 40.85 0.0M
2024-11-15 40.70 40.80 40.70 40.80 0.0M
2024-11-14 40.80 41.40 40.50 41.40 0.0M
2024-11-13 40.70 40.80 40.70 40.70 0.0M
2024-11-12 41.25 41.25 41.25 41.25 0.0M
2024-11-11 41.85 41.85 41.75 41.75 0.0M
2024-11-08 42.00 42.25 41.80 42.25 0.0M
2024-11-07 41.70 42.10 41.70 42.10 0.0M
2024-11-06 41.60 42.25 41.55 41.65 0.0M
2024-11-05 42.00 42.00 42.00 42.00 0.0M
2024-11-04 42.35 42.35 42.05 42.25 0.0M
2024-11-01 43.95 44.00 42.55 43.20 0.0M
2024-10-31 46.85 46.85 45.55 45.90 0.0M
2024-10-30 47.45 47.45 47.45 47.45 0.0M
2024-10-29 47.50 47.50 47.50 47.50 0.0M
2024-10-28 46.70 47.20 46.70 47.20 0.0M
2024-10-25 46.70 46.70 46.70 46.70 0.0M
2024-10-24 46.90 47.20 46.90 47.20 0.0M
2024-10-23 47.10 47.10 47.10 47.10 0.0M
2024-10-22 46.65 46.65 46.65 46.65 0.0M
2024-10-21 47.00 47.00 47.00 47.00 0.0M
2024-10-18 46.70 46.70 46.70 46.70 0.0M
2024-10-17 46.75 47.00 46.65 47.00 0.0M
2024-10-16 46.00 46.50 46.00 46.50 0.0M
2024-10-15 45.65 45.65 45.65 45.65 0.0M
2024-10-14 45.60 46.00 45.60 45.85 0.0M
2024-10-11 45.10 45.10 45.10 45.10 0.0M
2024-10-10 45.25 45.25 45.25 45.25 0.0M
2024-10-09 45.10 45.10 45.10 45.10 0.0M
2024-10-08 45.00 45.00 45.00 45.00 0.0M
2024-10-07 45.10 45.10 45.10 45.10 0.0M
2024-10-04 45.25 45.55 45.25 45.55 0.0M
2024-10-03 45.30 45.30 45.30 45.30 0.0M
2024-10-02 45.75 45.75 45.75 45.75 0.0M
2024-10-01 46.45 46.45 46.30 46.30 0.0M
2024-09-30 46.25 46.25 46.10 46.10 0.0M
2024-09-27 45.60 45.60 45.60 45.60 0.0M
2024-09-26 45.80 46.40 45.80 46.40 0.0M
2024-09-25 45.40 46.00 45.40 46.00 0.0M
2024-09-24 45.85 45.85 45.85 45.85 0.0M
2024-09-23 45.65 46.35 45.65 46.35 0.0M
2024-09-20 46.15 46.15 46.15 46.15 0.0M
2024-09-19 46.70 46.70 46.70 46.70 0.0M
2024-09-18 47.00 47.00 46.60 46.80 0.0M
2024-09-17 46.25 47.15 46.25 47.15 0.0M
2024-09-16 46.60 46.60 46.60 46.60 0.0M
2024-09-13 46.45 46.90 46.45 46.85 0.0M
2024-09-12 46.00 46.00 46.00 46.00 0.0M
2024-09-11 45.25 45.70 45.25 45.70 0.0M
2024-09-10 44.80 44.80 44.80 44.80 0.0M
2024-09-09 43.80 43.80 43.80 43.80 0.0M
2024-09-06 43.95 43.95 43.95 43.95 0.0M
2024-09-05 43.65 43.65 43.65 43.65 0.0M
2024-09-04 43.35 43.80 43.30 43.80 0.0M
2024-09-03 44.20 44.20 43.85 43.85 0.0M
2024-09-02 44.40 44.40 44.15 44.15 0.0M
2024-08-30 41.65 43.20 41.65 43.20 0.0M
2024-08-29 42.40 42.60 42.05 42.05 0.0M
2024-08-28 41.60 41.90 41.60 41.85 0.0M
2024-08-27 41.70 41.70 41.70 41.70 0.0M
2024-08-26 41.45 41.95 41.45 41.85 0.0M
2024-08-23 41.50 41.55 41.50 41.55 0.0M
2024-08-22 41.05 41.05 41.05 41.05 0.0M
2024-08-21 40.75 40.90 40.75 40.90 0.0M
2024-08-20 41.05 41.05 41.05 41.05 0.0M
2024-08-19 40.95 41.10 40.95 41.10 0.0M
2024-08-16 41.00 41.05 40.90 40.90 0.0M
2024-08-15 40.15 40.95 40.15 40.95 0.0M
2024-08-14 40.30 40.30 40.15 40.15 0.0M
2024-08-13 40.05 40.20 40.05 40.20 0.0M
2024-08-12 40.20 40.20 40.00 40.00 0.0M
2024-08-09 39.65 39.65 39.65 39.65 0.0M
2024-08-08 40.10 40.30 40.10 40.20 0.0M
2024-08-07 40.10 40.40 40.10 40.40 0.0M
2024-08-06 40.50 40.50 40.10 40.10 0.0M
2024-08-05 39.90 40.55 39.90 39.95 0.0M
2024-08-02 41.25 41.25 40.80 40.80 0.0M
2024-08-01 41.60 41.60 41.60 41.60 0.0M
2024-07-31 41.65 41.65 41.60 41.60 0.0M
2024-07-30 41.25 41.85 41.25 41.85 0.0M
2024-07-29 42.30 42.30 41.80 41.80 0.0M
2024-07-26 41.50 41.55 41.50 41.55 0.0M
2024-07-25 41.50 41.50 41.50 41.50 0.0M
2024-07-24 41.70 41.70 41.70 41.70 0.0M
2024-07-23 42.00 42.00 42.00 42.00 0.0M
2024-07-22 42.10 42.30 42.10 42.30 0.0M
2024-07-19 42.20 42.40 42.20 42.20 0.0M
2024-07-18 42.90 42.90 42.90 42.90 0.0M
2024-07-17 42.10 42.45 42.10 42.45 0.0M
2024-07-16 42.45 42.70 42.45 42.70 0.0M
2024-07-15 43.00 43.00 43.00 43.00 0.0M
2024-07-12 42.85 43.55 42.85 43.30 0.0M
2024-07-11 43.20 43.45 43.20 43.20 0.0M
2024-07-10 41.50 41.50 41.50 41.50 0.0M
2024-07-09 42.10 42.10 42.05 42.05 0.0M
2024-07-08 42.50 42.60 42.40 42.40 0.0M
2024-07-05 42.40 42.55 42.40 42.55 0.0M
2024-07-04 42.65 42.65 42.65 42.65 0.0M
2024-07-03 42.50 42.70 42.50 42.70 0.0M
2024-07-02 43.65 43.65 42.65 42.65 0.0M
2024-07-01 42.90 44.20 42.90 44.20 0.0M
2024-06-28 43.40 43.40 43.05 43.10 0.0M
2024-06-27 43.20 43.20 43.20 43.20 0.0M
2024-06-26 43.75 43.85 43.75 43.85 0.0M
2024-06-25 43.25 43.45 43.25 43.45 0.0M
2024-06-24 43.50 43.50 42.80 42.80 0.0M
2024-06-21 43.55 43.55 43.55 43.55 0.0M
2024-06-20 43.45 43.45 43.20 43.20 0.0M
2024-06-19 43.15 43.15 43.15 43.15 0.0M
2024-06-18 43.40 43.50 43.40 43.50 0.0M
2024-06-17 42.55 42.55 42.55 42.55 0.0M
2024-06-14 42.50 42.50 42.50 42.50 0.0M
2024-06-13 43.50 43.50 42.90 42.90 0.0M
2024-06-12 43.45 43.90 43.45 43.90 0.0M
2024-06-11 43.80 43.80 43.80 43.80 0.0M
2024-06-10 43.50 43.50 43.50 43.50 0.0M
2024-06-07 43.60 43.60 43.60 43.60 0.0M
2024-06-06 43.45 44.05 43.45 43.80 0.0M
2024-06-05 43.25 43.25 43.25 43.25 0.0M
2024-06-04 43.70 44.10 43.70 43.70 0.0M
2024-06-03 43.85 44.30 43.85 44.30 0.0M
2024-05-31 43.35 43.80 43.35 43.80 0.0M
2024-05-30 43.00 43.35 43.00 43.35 0.0M
2024-05-29 43.55 43.75 43.55 43.70 0.0M
2024-05-28 44.10 44.10 44.00 44.00 0.0M
2024-05-27 44.00 44.05 44.00 44.05 0.0M
2024-05-24 44.25 44.25 44.25 44.25 0.0M
2024-05-23 45.80 45.80 45.15 45.15 0.0M
2024-05-22 45.75 45.90 45.75 45.90 0.0M
2024-05-21 46.65 46.65 46.65 46.65 0.0M
2024-05-20 46.30 46.30 46.30 46.30 0.0M
2024-05-17 46.15 46.15 46.15 46.15 0.0M
2024-05-16 46.40 46.85 46.40 46.85 0.0M
2024-05-15 45.90 45.90 45.90 45.90 0.0M
2024-05-14 46.45 46.45 46.45 46.45 0.0M
2024-05-13 46.90 46.90 46.90 46.90 0.0M
2024-05-10 47.85 47.85 47.85 47.85 0.0M
2024-05-09 46.45 46.45 46.45 46.45 0.0M
2024-05-08 46.65 46.65 46.50 46.50 0.0M
2024-05-07 47.25 47.25 47.25 47.25 0.0M
2024-05-06 47.00 47.45 47.00 47.45 0.0M
2024-05-03 46.75 46.75 46.75 46.75 0.0M
2024-05-02 44.95 44.95 44.95 44.95 0.0M
2024-04-30 44.40 45.30 44.40 45.30 0.0M
2024-04-29 43.00 43.00 43.00 43.00 0.0M
2024-04-26 42.50 42.50 42.50 42.50 0.0M
2024-04-25 42.70 42.70 42.20 42.20 0.0M
2024-04-24 42.70 42.70 42.70 42.70 0.0M
2024-04-23 42.10 42.35 42.10 42.35 0.0M
2024-04-22 41.85 42.25 41.85 42.25 0.0M
2024-04-19 41.80 41.85 41.80 41.85 0.0M
2024-04-18 41.55 42.00 41.55 42.00 0.0M
2024-04-17 41.25 41.25 41.25 41.25 0.0M
2024-04-16 41.05 41.65 41.05 41.65 0.0M
2024-04-15 41.70 41.70 41.70 41.70 0.0M
2024-04-12 41.95 41.95 41.85 41.85 0.0M
2024-04-11 41.55 41.55 41.55 41.55 0.0M
2024-04-10 41.10 41.55 41.10 41.55 0.0M
2024-04-09 41.70 41.70 41.70 41.70 0.0M
2024-04-08 42.15 42.15 42.15 42.15 0.0M
2024-04-05 41.70 42.15 41.70 42.15 0.0M
2024-04-04 41.70 41.70 41.70 41.70 0.0M
2024-04-03 41.95 41.95 41.95 41.95 0.0M
2024-04-02 42.25 42.25 42.25 42.25 0.0M
2024-03-28 42.50 42.50 42.50 42.50 0.0M
2024-03-27 42.32 42.32 42.32 42.32 0.0M
2024-03-26 42.32 42.56 42.32 42.48 0.0M
2024-03-25 41.70 41.86 41.70 41.86 0.0M
2024-03-22 42.06 42.06 41.74 41.74 0.0M
2024-03-21 41.90 41.90 41.90 41.90 0.0M
2024-03-20 41.62 41.62 41.62 41.62 0.0M
2024-03-19 42.02 42.02 41.90 41.90 0.0M
2024-03-18 42.10 42.10 42.10 42.10 0.0M
2024-03-15 42.40 42.40 42.40 42.40 0.0M
2024-03-14 42.26 42.26 42.26 42.26 0.0M
2024-03-13 42.86 42.86 42.62 42.62 0.0M
2024-03-12 41.80 41.80 41.78 41.78 0.0M
2024-03-11 41.12 41.76 41.12 41.76 0.0M
2024-03-08 41.10 41.16 41.10 41.16 0.0M
2024-03-07 41.08 41.20 41.08 41.20 0.0M
2024-03-06 41.88 41.88 41.84 41.84 0.0M
2024-03-05 42.30 42.30 41.54 41.54 0.0M
2024-03-04 42.30 42.30 42.16 42.16 0.0M
2024-03-01 43.38 43.38 42.00 42.00 0.0M
2024-02-29 42.88 42.88 42.88 42.88 0.0M
2024-02-28 43.42 43.64 43.42 43.64 0.0M
2024-02-27 43.30 43.30 43.26 43.26 0.0M
2024-02-26 43.84 43.84 43.78 43.78 0.0M
2024-02-23 43.80 43.80 43.74 43.74 0.0M
2024-02-22 43.76 44.40 43.48 44.40 0.0M
2024-02-21 43.54 43.56 43.54 43.56 0.0M
2024-02-20 43.48 43.64 43.48 43.64 0.0M
2024-02-19 43.86 43.92 43.86 43.90 0.0M
2024-02-16 43.76 43.76 43.76 43.76 0.0M
2024-02-15 44.38 44.38 44.38 44.38 0.0M
2024-02-14 43.52 43.52 43.52 43.52 0.0M
2024-02-13 44.26 44.48 44.10 44.10 0.0M
2024-02-12 43.74 43.74 43.74 43.74 0.0M
2024-02-09 44.48 44.48 44.48 44.48 0.0M
2024-02-08 45.08 45.20 44.82 44.82 0.0M
2024-02-07 44.94 44.94 44.94 44.94 0.0M
2024-02-06 45.44 45.44 45.12 45.12 0.0M
2024-02-05 45.14 45.20 45.14 45.20 0.0M
2024-02-02 45.48 45.84 45.00 45.28 0.0M
2024-02-01 47.88 47.88 45.82 45.82 0.0M
2024-01-31 48.26 48.26 48.00 48.00 0.0M
2024-01-30 48.02 48.36 48.02 48.36 0.0M
2024-01-29 47.52 47.52 47.52 47.52 0.0M
2024-01-26 46.84 47.82 46.84 47.82 0.0M
2024-01-25 47.08 47.08 47.08 47.08 0.0M
2024-01-24 47.14 47.60 47.14 47.60 0.0M
2024-01-23 47.80 47.80 47.80 47.80 0.0M
2024-01-22 47.96 48.74 47.96 48.74 0.0M
2024-01-19 47.56 47.56 47.56 47.56 0.0M
2024-01-18 47.46 47.46 47.46 47.46 0.0M
2024-01-17 47.42 47.42 47.42 47.42 0.0M
2024-01-16 47.78 47.78 47.78 47.78 0.0M
2024-01-15 48.10 48.10 48.10 48.10 0.0M
2024-01-12 47.42 48.52 47.42 48.52 0.0M
2024-01-11 47.26 47.88 47.26 47.88 0.0M
2024-01-10 47.92 47.92 47.10 47.70 0.0M
2024-01-09 47.32 47.32 47.26 47.26 0.0M
2024-01-08 46.92 46.92 46.92 46.92 0.0M
2024-01-05 46.46 46.74 46.46 46.74 0.0M
2024-01-04 47.02 47.02 46.60 46.60 0.0M
2024-01-03 47.10 47.10 47.10 47.10 0.0M
2024-01-02 48.40 48.40 48.40 48.40 0.0M