Fielmann AG

FIEG
🏛️ germany →
51.70
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 58.75 59.15 58.75 59.00 0.0M
2021-12-29 58.45 59.00 58.45 58.95 0.0M
2021-12-28 58.65 58.70 58.25 58.35 0.0M
2021-12-27 58.45 58.70 58.35 58.50 0.0M
2021-12-23 58.45 58.50 58.10 58.35 0.0M
2021-12-22 57.85 58.45 57.85 58.45 0.0M
2021-12-21 58.35 59.00 57.65 58.30 0.0M
2021-12-20 58.40 58.60 57.20 58.50 0.0M
2021-12-17 58.25 58.75 57.90 58.75 0.0M
2021-12-16 58.55 59.00 58.20 58.25 0.0M
2021-12-15 58.15 58.35 57.85 58.25 0.0M
2021-12-14 58.75 58.85 58.05 58.05 0.0M
2021-12-13 59.55 59.80 58.50 58.65 0.0M
2021-12-10 59.40 59.60 59.05 59.10 0.0M
2021-12-09 59.40 59.80 59.25 59.60 0.0M
2021-12-08 59.80 60.00 59.30 59.70 0.0M
2021-12-07 58.85 59.90 58.65 59.50 0.0M
2021-12-06 57.50 58.70 57.35 58.45 0.0M
2021-12-03 57.40 58.05 57.25 57.75 0.0M
2021-12-02 57.95 58.25 56.95 57.35 0.0M
2021-12-01 58.15 58.45 57.60 57.80 0.0M
2021-11-30 59.80 60.45 57.15 57.85 0.0M
2021-11-29 59.80 60.90 59.35 60.70 0.0M
2021-11-26 60.65 60.85 58.20 59.00 0.0M
2021-11-25 61.10 61.30 60.70 61.25 0.0M
2021-11-24 60.80 61.50 60.35 61.50 0.0M
2021-11-23 61.95 61.95 60.55 60.80 0.0M
2021-11-22 62.90 62.95 61.75 62.15 0.0M
2021-11-19 63.05 63.60 62.45 62.50 0.0M
2021-11-18 63.10 63.45 62.85 63.45 0.0M
2021-11-17 62.55 63.35 62.45 63.00 0.0M
2021-11-16 62.25 62.95 61.80 62.55 0.0M
2021-11-15 62.45 62.70 61.20 62.25 0.0M
2021-11-12 61.65 62.75 61.55 62.50 0.0M
2021-11-11 61.70 62.40 60.15 61.95 0.0M
2021-11-10 61.10 61.55 60.55 60.70 0.0M
2021-11-09 61.40 62.10 61.15 61.45 0.0M
2021-11-08 61.00 61.40 60.95 61.10 0.0M
2021-11-05 60.70 61.35 60.35 61.20 0.0M
2021-11-04 60.30 60.75 59.90 60.25 0.0M
2021-11-03 59.80 60.30 59.10 60.30 0.0M
2021-11-02 59.10 59.85 58.50 59.80 0.0M
2021-11-01 57.45 58.95 57.15 58.70 0.0M
2021-10-29 57.55 57.60 56.90 57.60 0.0M
2021-10-28 57.25 58.00 57.05 58.00 0.0M
2021-10-27 57.35 57.35 57.00 57.20 0.0M
2021-10-26 56.95 57.55 56.85 57.35 0.0M
2021-10-25 57.55 57.55 56.65 56.95 0.0M
2021-10-22 57.60 57.65 56.85 57.25 0.0M
2021-10-21 56.95 57.65 56.75 57.60 0.0M
2021-10-20 57.45 57.45 56.85 57.00 0.0M
2021-10-19 57.70 57.90 56.50 57.10 0.0M
2021-10-18 57.35 57.90 56.65 57.30 0.0M
2021-10-15 56.95 57.05 56.30 57.05 0.0M
2021-10-14 56.90 57.05 56.30 57.00 0.0M
2021-10-13 56.80 57.00 56.25 56.85 0.0M
2021-10-12 56.20 57.00 55.45 56.75 0.0M
2021-10-11 56.10 56.35 55.05 55.95 0.0M
2021-10-08 56.10 56.65 55.55 55.85 0.0M
2021-10-07 57.45 57.65 55.75 56.35 0.0M
2021-10-06 56.45 57.30 55.70 57.30 0.0M
2021-10-05 57.30 57.30 56.30 56.60 0.0M
2021-10-04 58.85 58.85 56.45 57.25 0.0M
2021-10-01 57.50 58.60 56.70 58.60 0.0M
2021-09-30 58.85 58.85 57.55 58.05 0.0M
2021-09-29 59.70 59.70 58.25 58.65 0.0M
2021-09-28 60.15 60.30 58.95 59.60 0.0M
2021-09-27 61.05 61.15 60.10 60.25 0.0M
2021-09-24 61.30 61.35 60.05 60.50 0.0M
2021-09-23 63.25 63.25 60.85 61.25 0.0M
2021-09-22 62.40 63.25 62.40 62.85 0.0M
2021-09-21 62.35 62.80 61.80 62.65 0.0M
2021-09-20 62.70 62.85 62.00 62.35 0.0M
2021-09-17 63.70 64.15 62.85 62.95 0.0M
2021-09-16 62.65 63.75 62.65 63.60 0.0M
2021-09-15 62.40 63.05 62.00 63.05 0.0M
2021-09-14 62.95 62.95 62.20 62.25 0.0M
2021-09-13 62.70 63.00 62.45 62.55 0.0M
2021-09-10 63.45 63.50 62.55 62.60 0.0M
2021-09-09 63.15 63.30 62.55 63.30 0.0M
2021-09-08 63.50 63.70 63.05 63.40 0.0M
2021-09-07 63.80 63.95 63.55 63.75 0.0M
2021-09-06 64.10 64.40 63.45 64.10 0.0M
2021-09-03 64.15 64.40 63.40 64.35 0.0M
2021-09-02 64.55 64.60 63.85 64.40 0.0M
2021-09-01 65.20 65.50 64.40 64.75 0.0M
2021-08-31 65.20 65.35 64.75 64.75 0.0M
2021-08-30 65.30 65.35 64.95 64.95 0.0M
2021-08-27 65.20 65.50 64.90 65.05 0.0M
2021-08-26 64.35 65.95 63.70 65.25 0.0M
2021-08-25 63.65 63.90 63.25 63.30 0.0M
2021-08-24 64.05 64.10 63.25 63.40 0.0M
2021-08-23 63.35 64.25 63.20 63.70 0.0M
2021-08-20 63.85 64.00 62.95 63.35 0.0M
2021-08-19 63.80 64.00 63.30 63.90 0.0M
2021-08-18 63.55 64.20 63.55 63.75 0.0M
2021-08-17 63.05 63.80 63.00 63.45 0.0M
2021-08-16 63.55 63.75 63.15 63.75 0.0M
2021-08-13 63.55 63.85 63.55 63.65 0.0M
2021-08-12 63.60 63.65 63.10 63.50 0.0M
2021-08-11 63.90 63.95 63.20 63.30 0.0M
2021-08-10 63.45 63.95 63.30 63.60 0.0M
2021-08-09 63.70 63.85 63.35 63.70 0.0M
2021-08-06 63.70 63.80 63.15 63.50 0.0M
2021-08-05 63.70 64.15 62.95 63.70 0.0M
2021-08-04 63.50 63.75 63.10 63.45 0.0M
2021-08-03 63.85 64.25 63.50 63.60 0.0M
2021-08-02 63.80 64.30 63.00 64.25 0.0M
2021-07-30 63.40 63.75 63.10 63.45 0.0M
2021-07-29 64.05 64.05 62.85 63.65 0.0M
2021-07-28 64.25 64.40 63.75 64.40 0.0M
2021-07-27 64.65 64.75 64.05 64.20 0.0M
2021-07-26 65.50 65.65 64.45 64.45 0.0M
2021-07-23 64.85 65.65 64.85 65.45 0.0M
2021-07-22 65.10 65.50 64.65 65.05 0.0M
2021-07-21 64.40 65.10 64.25 65.10 0.0M
2021-07-20 64.45 64.55 63.85 64.40 0.0M
2021-07-19 64.95 64.95 63.45 64.10 0.0M
2021-07-16 64.50 64.95 64.05 64.50 0.0M
2021-07-15 64.95 65.00 64.05 64.30 0.0M
2021-07-14 65.05 65.45 64.75 64.95 0.0M
2021-07-13 65.65 65.65 64.95 65.10 0.0M
2021-07-12 65.30 65.60 64.85 65.20 0.0M
2021-07-09 64.75 65.25 63.85 65.15 0.0M
2021-07-08 66.15 66.40 63.85 65.50 0.0M
2021-07-07 65.85 65.85 65.30 65.85 0.0M
2021-07-06 65.65 66.15 65.50 65.90 0.0M
2021-07-05 65.75 65.90 65.30 65.90 0.0M
2021-07-02 65.35 66.00 65.35 66.00 0.0M
2021-07-01 66.00 66.10 64.60 65.40 0.0M
2021-06-30 64.35 66.55 64.15 65.60 0.0M
2021-06-29 64.25 64.50 63.60 64.05 0.0M
2021-06-28 64.40 64.60 64.00 64.05 0.0M
2021-06-25 64.40 64.60 64.20 64.60 0.0M
2021-06-24 64.00 64.45 63.95 64.40 0.0M
2021-06-23 65.55 65.55 64.00 64.00 0.0M
2021-06-22 65.50 65.50 64.75 65.35 0.0M
2021-06-21 63.55 65.45 63.55 65.45 0.0M
2021-06-18 63.90 64.30 63.60 63.95 0.0M
2021-06-17 64.25 64.55 63.75 63.85 0.0M
2021-06-16 65.10 65.10 63.75 64.60 0.0M
2021-06-15 66.00 66.00 64.90 65.10 0.0M
2021-06-14 67.15 67.15 65.65 66.00 0.0M
2021-06-11 66.45 67.00 66.45 67.00 0.0M
2021-06-10 66.65 66.95 66.35 66.45 0.0M
2021-06-09 66.60 67.15 66.60 66.85 0.0M
2021-06-08 67.00 67.80 66.75 66.85 0.0M
2021-06-07 67.25 67.40 66.45 67.00 0.0M
2021-06-04 66.75 67.25 66.55 67.00 0.0M
2021-06-03 66.20 66.85 66.20 66.35 0.0M
2021-06-02 66.60 66.65 65.95 66.40 0.0M
2021-06-01 65.70 66.40 65.60 66.40 0.0M
2021-05-31 65.60 65.95 65.45 65.75 0.0M
2021-05-28 66.10 66.40 65.35 65.80 0.0M
2021-05-27 66.05 66.25 65.70 66.10 0.0M
2021-05-26 66.10 66.50 65.75 66.45 0.0M
2021-05-25 65.65 66.15 65.40 65.65 0.0M
2021-05-24 65.40 65.60 65.25 65.35 0.0M
2021-05-21 65.30 65.65 65.20 65.20 0.0M
2021-05-20 65.70 65.90 65.10 65.60 0.0M
2021-05-19 64.45 65.65 64.00 65.60 0.0M
2021-05-18 64.75 64.95 64.45 64.95 0.0M
2021-05-17 64.95 64.95 64.15 64.60 0.0M
2021-05-14 64.15 64.45 63.70 64.45 0.0M
2021-05-13 64.05 64.20 63.40 64.15 0.0M
2021-05-12 64.40 64.40 63.45 63.70 0.0M
2021-05-11 64.10 64.40 63.40 64.40 0.0M
2021-05-10 64.45 64.70 64.10 64.50 0.0M
2021-05-07 64.25 64.45 63.55 64.25 0.0M
2021-05-06 64.10 64.40 63.65 64.15 0.0M
2021-05-05 63.00 64.50 62.45 64.45 0.0M
2021-05-04 64.30 64.50 61.55 62.60 0.0M
2021-05-03 63.80 64.30 63.40 64.30 0.0M
2021-04-30 64.25 65.95 63.40 63.60 0.0M
2021-04-29 67.80 67.90 63.65 64.70 0.0M
2021-04-28 67.30 67.80 66.60 67.80 0.0M
2021-04-27 67.50 67.50 66.70 67.40 0.0M
2021-04-26 67.60 67.60 67.05 67.50 0.0M
2021-04-23 68.25 68.25 67.05 67.55 0.0M
2021-04-22 67.95 68.40 67.80 68.05 0.0M
2021-04-21 67.70 67.90 67.25 67.85 0.0M
2021-04-20 68.00 68.35 67.15 68.00 0.0M
2021-04-19 68.85 68.85 67.60 68.00 0.0M
2021-04-16 68.70 69.00 68.45 68.85 0.0M
2021-04-15 68.65 69.10 68.40 68.65 0.0M
2021-04-14 68.80 69.40 68.60 68.60 0.0M
2021-04-13 68.55 68.95 68.35 68.80 0.0M
2021-04-12 68.10 69.05 67.60 68.55 0.0M
2021-04-09 67.95 68.75 67.45 68.60 0.0M
2021-04-08 67.95 68.80 67.70 67.70 0.0M
2021-04-07 68.10 68.40 67.70 67.70 0.0M
2021-04-06 69.75 69.75 68.15 68.35 0.0M
2021-04-01 68.25 69.30 68.10 69.00 0.0M
2021-03-31 67.75 68.30 67.75 67.90 0.0M
2021-03-30 67.00 67.95 66.60 67.75 0.0M
2021-03-29 67.80 67.95 66.75 67.10 0.0M
2021-03-26 67.15 68.25 67.15 67.40 0.0M
2021-03-25 66.90 67.35 66.75 67.35 0.0M
2021-03-24 67.10 67.20 66.50 66.50 0.0M
2021-03-23 66.20 67.55 66.15 67.30 0.0M
2021-03-22 66.80 66.90 66.35 66.75 0.0M
2021-03-19 66.75 66.85 66.35 66.55 0.0M
2021-03-18 66.65 66.90 66.50 66.50 0.0M
2021-03-17 66.95 66.95 66.30 66.45 0.0M
2021-03-16 67.25 67.50 66.45 66.60 0.0M
2021-03-15 68.20 68.45 66.80 67.25 0.0M
2021-03-12 68.90 68.90 67.95 68.50 0.0M
2021-03-11 67.45 69.05 67.10 68.50 0.0M
2021-03-10 66.15 67.25 66.00 67.25 0.0M
2021-03-09 64.90 66.20 64.75 66.20 0.0M
2021-03-08 64.55 65.00 63.90 64.75 0.0M
2021-03-05 64.45 64.75 64.10 64.30 0.0M
2021-03-04 65.20 65.35 64.10 64.80 0.0M
2021-03-03 65.90 66.40 65.30 65.55 0.0M
2021-03-02 65.60 66.60 65.60 65.95 0.0M
2021-03-01 65.75 66.30 65.50 66.20 0.0M
2021-02-26 65.20 65.75 64.55 65.55 0.0M
2021-02-25 66.95 66.95 65.05 65.20 0.0M
2021-02-24 66.55 67.15 66.25 66.80 0.0M
2021-02-23 67.55 67.60 65.45 66.40 0.0M
2021-02-22 68.50 68.80 67.55 67.65 0.0M
2021-02-19 69.40 69.45 68.45 68.50 0.0M
2021-02-18 69.85 69.90 69.35 69.55 0.0M
2021-02-17 71.10 71.10 69.40 69.85 0.0M
2021-02-16 71.40 71.70 70.75 70.75 0.0M
2021-02-15 71.35 71.85 71.15 71.25 0.0M
2021-02-12 71.65 71.65 70.80 71.05 0.0M
2021-02-11 71.40 71.90 71.20 71.45 0.0M
2021-02-10 72.05 72.05 71.05 71.45 0.0M
2021-02-09 71.90 72.20 71.50 72.10 0.0M
2021-02-08 71.05 71.95 71.05 71.90 0.0M
2021-02-05 71.20 71.50 71.10 71.10 0.0M
2021-02-04 71.75 71.80 71.05 71.05 0.0M
2021-02-03 71.50 72.35 71.45 71.75 0.0M
2021-02-02 71.75 72.20 71.60 71.95 0.0M
2021-02-01 71.95 72.20 71.65 71.65 0.0M
2021-01-29 70.75 72.15 70.50 71.25 0.0M
2021-01-28 70.05 71.70 69.75 71.25 0.0M
2021-01-27 71.45 71.85 70.95 71.15 0.0M
2021-01-26 71.45 72.20 71.20 71.20 0.0M
2021-01-25 71.15 71.85 71.15 71.20 0.0M
2021-01-22 71.50 71.75 71.10 71.50 0.0M
2021-01-21 71.95 72.30 71.30 71.80 0.0M
2021-01-20 70.90 72.05 70.90 71.65 0.0M
2021-01-19 71.60 72.40 70.75 70.75 0.0M
2021-01-18 69.95 72.00 69.90 71.45 0.0M
2021-01-15 70.35 70.70 69.55 70.25 0.0M
2021-01-14 69.85 70.95 69.80 70.95 0.0M
2021-01-13 69.50 69.95 69.15 69.85 0.0M
2021-01-12 68.95 70.55 68.70 69.25 0.0M
2021-01-11 68.10 69.40 68.10 68.95 0.0M
2021-01-08 69.40 69.50 68.05 68.25 0.0M
2021-01-07 68.50 69.45 68.25 69.00 0.0M
2021-01-06 68.05 68.55 67.90 68.30 0.0M
2021-01-05 67.75 68.75 67.20 68.05 0.0M
2021-01-04 66.30 68.40 66.30 67.60 0.0M