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
2022-12-30 36.50 37.10 36.16 37.10 0.0M
2022-12-29 36.14 36.86 35.72 36.54 0.0M
2022-12-28 35.54 36.36 35.54 35.98 0.0M
2022-12-27 35.78 36.16 35.54 35.54 0.0M
2022-12-23 35.64 35.94 35.54 35.94 0.0M
2022-12-22 35.74 36.46 35.52 35.52 0.0M
2022-12-21 35.76 36.32 35.40 35.78 0.0M
2022-12-20 34.70 36.00 34.70 35.78 0.0M
2022-12-19 34.00 35.48 34.00 34.94 0.0M
2022-12-16 34.20 34.20 33.62 33.62 0.0M
2022-12-15 34.96 35.08 33.80 34.16 0.0M
2022-12-14 34.70 35.16 34.50 34.98 0.0M
2022-12-13 34.74 35.66 34.40 35.00 0.0M
2022-12-12 34.86 34.90 34.20 34.62 0.0M
2022-12-09 34.70 35.12 34.54 35.02 0.0M
2022-12-08 34.72 34.94 34.28 34.66 0.0M
2022-12-07 34.52 35.12 34.52 35.08 0.0M
2022-12-06 36.40 36.40 34.52 34.88 0.0M
2022-12-05 35.96 36.48 35.64 36.06 0.0M
2022-12-02 35.96 35.98 35.44 35.98 0.0M
2022-12-01 35.30 35.80 35.10 35.70 0.0M
2022-11-30 34.60 35.10 34.58 34.94 0.0M
2022-11-29 35.02 35.08 34.58 34.58 0.0M
2022-11-28 35.22 35.40 34.66 35.18 0.0M
2022-11-25 37.82 37.82 35.22 35.52 0.0M
2022-11-24 37.54 38.00 37.24 37.84 0.0M
2022-11-23 37.38 37.86 36.92 37.48 0.0M
2022-11-22 37.66 38.22 37.24 37.66 0.0M
2022-11-21 38.30 38.30 37.18 37.90 0.0M
2022-11-18 37.06 38.48 36.60 38.48 0.0M
2022-11-17 37.36 37.50 36.76 36.86 0.0M
2022-11-16 38.66 38.70 36.96 37.04 0.0M
2022-11-15 38.36 38.76 37.90 38.22 0.0M
2022-11-14 38.10 38.36 37.42 38.34 0.0M
2022-11-11 35.92 38.10 35.52 38.10 0.0M
2022-11-10 34.12 35.78 33.86 35.52 0.0M
2022-11-09 33.98 34.86 33.74 34.76 0.0M
2022-11-08 33.90 34.20 32.86 33.98 0.0M
2022-11-07 32.82 33.72 32.36 33.72 0.0M
2022-11-04 31.80 32.94 31.80 32.58 0.0M
2022-11-03 31.60 31.70 30.02 31.66 0.0M
2022-11-02 33.02 33.08 29.24 32.08 0.0M
2022-11-01 32.58 33.08 32.52 33.08 0.0M
2022-10-31 32.32 32.60 31.96 32.52 0.0M
2022-10-28 32.44 32.46 32.00 32.34 0.0M
2022-10-27 32.98 32.98 32.30 32.46 0.0M
2022-10-26 31.76 32.90 31.68 32.86 0.0M
2022-10-25 30.84 31.84 30.78 31.84 0.0M
2022-10-24 29.86 30.86 29.68 30.58 0.0M
2022-10-21 29.48 29.90 29.40 29.82 0.0M
2022-10-20 29.88 30.06 29.36 29.48 0.0M
2022-10-19 30.32 30.32 29.50 29.90 0.0M
2022-10-18 29.66 30.32 29.64 30.28 0.0M
2022-10-17 29.92 29.96 28.20 29.54 0.0M
2022-10-14 29.38 30.34 29.00 29.90 0.0M
2022-10-13 27.96 29.48 27.66 29.30 0.0M
2022-10-12 29.88 29.88 27.60 28.06 0.0M
2022-10-11 30.10 30.10 29.38 29.82 0.0M
2022-10-10 30.94 30.94 30.12 30.38 0.0M
2022-10-07 33.22 33.22 29.68 30.94 0.0M
2022-10-06 33.36 33.46 32.84 32.84 0.0M
2022-10-05 33.94 33.98 32.90 33.32 0.0M
2022-10-04 33.76 34.40 33.52 33.94 0.0M
2022-10-03 32.98 33.60 32.72 33.60 0.0M
2022-09-30 32.06 33.08 31.70 33.08 0.0M
2022-09-29 33.04 33.04 31.62 32.10 0.0M
2022-09-28 32.94 33.16 31.76 33.16 0.0M
2022-09-27 32.90 33.16 32.58 32.60 0.0M
2022-09-26 33.00 33.28 32.64 32.92 0.0M
2022-09-23 33.78 34.14 32.80 33.02 0.0M
2022-09-22 34.48 34.70 33.76 34.16 0.0M
2022-09-21 34.96 35.00 34.42 34.60 0.0M
2022-09-20 35.50 35.50 34.46 34.94 0.0M
2022-09-19 36.28 36.28 35.66 35.80 0.0M
2022-09-16 35.80 36.26 35.24 36.24 0.0M
2022-09-15 36.32 36.36 35.68 36.06 0.0M
2022-09-14 36.50 36.88 35.86 36.36 0.0M
2022-09-13 38.36 38.36 36.22 36.22 0.0M
2022-09-12 37.90 38.34 37.80 38.34 0.0M
2022-09-09 36.90 38.28 36.56 37.78 0.0M
2022-09-08 35.66 37.08 35.34 36.86 0.0M
2022-09-07 35.34 35.70 34.94 35.70 0.0M
2022-09-06 35.68 36.06 35.02 35.04 0.0M
2022-09-05 35.98 36.08 35.68 35.90 0.0M
2022-09-02 36.70 36.70 36.08 36.22 0.0M
2022-09-01 36.76 37.14 36.08 36.72 0.0M
2022-08-31 37.90 38.06 36.98 37.22 0.0M
2022-08-30 36.58 38.02 36.58 37.80 0.0M
2022-08-29 36.98 37.18 36.50 36.70 0.0M
2022-08-26 38.48 38.68 36.84 37.20 0.0M
2022-08-25 37.98 38.74 37.98 38.48 0.0M
2022-08-24 38.08 38.36 37.66 38.08 0.0M
2022-08-23 38.12 38.52 38.04 38.06 0.0M
2022-08-22 39.02 39.30 38.14 38.22 0.0M
2022-08-19 39.90 40.10 39.02 39.38 0.0M
2022-08-18 39.76 39.98 39.52 39.98 0.0M
2022-08-17 40.24 40.32 39.52 39.52 0.0M
2022-08-16 40.36 40.48 39.80 40.22 0.0M
2022-08-15 40.10 40.14 39.54 40.14 0.0M
2022-08-12 40.28 40.50 39.62 40.04 0.0M
2022-08-11 40.04 41.14 39.82 39.82 0.0M
2022-08-10 39.82 40.36 39.26 39.98 0.0M
2022-08-09 40.12 40.46 39.62 40.04 0.0M
2022-08-08 40.10 40.10 39.56 39.74 0.0M
2022-08-05 40.28 40.72 39.74 40.10 0.0M
2022-08-04 39.28 40.38 38.82 40.28 0.0M
2022-08-03 38.70 39.32 38.70 39.12 0.0M
2022-08-02 39.34 39.48 38.52 39.04 0.0M
2022-08-01 39.54 39.80 39.20 39.68 0.0M
2022-07-29 39.48 39.78 39.14 39.64 0.0M
2022-07-28 39.44 39.76 38.86 39.46 0.0M
2022-07-27 39.24 39.46 38.80 39.46 0.0M
2022-07-26 39.26 39.54 38.72 39.16 0.0M
2022-07-25 40.32 40.32 39.24 39.50 0.0M
2022-07-22 40.02 40.30 39.50 40.20 0.0M
2022-07-21 39.40 40.10 39.36 40.10 0.0M
2022-07-20 39.98 40.36 39.42 39.60 0.0M
2022-07-19 39.32 40.06 38.86 40.06 0.0M
2022-07-18 39.84 39.94 39.06 39.46 0.0M
2022-07-15 39.32 39.52 38.82 39.52 0.0M
2022-07-14 40.50 41.02 40.12 40.44 0.0M
2022-07-13 40.68 41.20 40.32 40.70 0.0M
2022-07-12 40.80 40.98 39.98 40.36 0.0M
2022-07-11 41.02 41.14 40.58 40.58 0.0M
2022-07-08 40.96 41.54 40.00 41.54 0.0M
2022-07-07 39.46 41.04 38.98 41.04 0.0M
2022-07-06 38.66 40.30 38.48 39.38 0.1M
2022-07-05 40.98 40.98 37.22 38.64 0.1M
2022-07-04 47.12 47.28 40.46 41.10 0.1M
2022-07-01 47.46 47.46 46.08 46.92 0.0M
2022-06-30 47.62 47.88 47.12 47.76 0.0M
2022-06-29 47.26 47.74 46.14 47.74 0.0M
2022-06-28 48.10 48.10 46.62 47.02 0.0M
2022-06-27 48.32 49.16 47.62 47.96 0.0M
2022-06-24 47.56 48.46 47.24 48.46 0.0M
2022-06-23 47.64 47.64 47.12 47.58 0.0M
2022-06-22 48.06 48.24 47.14 48.24 0.0M
2022-06-21 48.92 48.92 48.06 48.06 0.0M
2022-06-20 47.68 48.92 47.68 48.92 0.0M
2022-06-17 47.36 48.14 46.92 48.14 0.0M
2022-06-16 48.48 48.48 46.92 47.16 0.0M
2022-06-15 47.98 48.62 47.76 48.50 0.0M
2022-06-14 48.06 48.76 47.58 47.98 0.0M
2022-06-13 48.76 48.76 47.90 47.94 0.0M
2022-06-10 49.76 49.80 48.58 49.00 0.0M
2022-06-09 49.66 50.10 49.38 49.82 0.0M
2022-06-08 50.20 50.20 49.44 49.82 0.0M
2022-06-07 49.98 50.15 49.50 50.05 0.0M
2022-06-06 50.50 50.75 50.20 50.30 0.0M
2022-06-03 50.65 50.85 50.30 50.65 0.0M
2022-06-02 49.26 50.60 49.26 50.60 0.0M
2022-06-01 50.30 50.45 49.26 49.68 0.0M
2022-05-31 50.85 51.15 50.20 50.60 0.0M
2022-05-30 50.10 51.15 50.05 51.15 0.0M
2022-05-27 48.64 49.92 48.46 49.74 0.0M
2022-05-26 47.30 48.64 47.30 48.48 0.0M
2022-05-25 47.12 47.62 45.98 47.22 0.0M
2022-05-24 47.12 47.28 46.70 47.04 0.0M
2022-05-23 47.32 47.68 46.90 47.30 0.0M
2022-05-20 46.86 47.32 46.70 47.12 0.0M
2022-05-19 47.12 47.12 45.48 46.76 0.0M
2022-05-18 48.60 48.60 47.12 47.30 0.0M
2022-05-17 47.86 48.64 47.86 48.64 0.0M
2022-05-16 48.24 48.24 47.12 48.14 0.0M
2022-05-13 47.30 48.32 47.04 48.06 0.0M
2022-05-12 46.82 47.80 45.26 46.88 0.0M
2022-05-11 48.02 48.10 46.56 46.90 0.0M
2022-05-10 47.74 48.16 47.70 48.02 0.0M
2022-05-09 47.24 48.14 47.24 47.84 0.0M
2022-05-06 48.38 48.44 47.02 48.02 0.0M
2022-05-05 49.84 50.60 47.62 48.40 0.0M
2022-05-04 48.82 49.98 48.80 49.98 0.0M
2022-05-03 48.12 49.00 47.92 48.94 0.0M
2022-05-02 48.28 48.36 46.94 47.80 0.0M
2022-04-29 49.14 50.35 48.12 48.12 0.0M
2022-04-28 50.70 52.90 48.10 49.12 0.1M
2022-04-27 52.60 52.60 51.95 52.00 0.0M
2022-04-26 52.85 53.35 52.35 52.45 0.0M
2022-04-25 52.45 52.65 51.85 52.20 0.0M
2022-04-22 52.75 53.10 52.25 52.35 0.0M
2022-04-21 52.05 53.40 51.85 53.15 0.0M
2022-04-20 51.10 52.00 50.65 51.95 0.0M
2022-04-19 50.65 51.05 50.05 51.05 0.0M
2022-04-14 50.60 50.90 50.15 50.85 0.0M
2022-04-13 50.50 50.50 49.90 50.05 0.0M
2022-04-12 50.80 51.05 50.45 50.80 0.0M
2022-04-11 51.30 51.30 50.45 50.80 0.0M
2022-04-08 50.60 51.45 50.50 51.10 0.0M
2022-04-07 50.15 51.00 50.15 50.85 0.0M
2022-04-06 50.50 51.00 50.05 50.15 0.0M
2022-04-05 50.50 50.80 50.15 50.45 0.0M
2022-04-04 49.94 50.55 49.64 50.40 0.0M
2022-04-01 49.68 49.98 49.00 49.64 0.0M
2022-03-31 51.35 51.35 49.52 49.52 0.0M
2022-03-30 51.30 51.35 50.65 51.30 0.0M
2022-03-29 50.10 51.45 50.10 51.45 0.0M
2022-03-28 50.85 51.15 49.94 50.25 0.0M
2022-03-25 49.98 50.85 49.88 50.85 0.0M
2022-03-24 49.78 50.50 49.68 49.94 0.0M
2022-03-23 50.45 50.60 49.50 49.68 0.0M
2022-03-22 49.96 50.45 49.64 50.45 0.0M
2022-03-21 50.00 50.10 49.42 49.88 0.0M
2022-03-18 49.76 49.90 49.42 49.90 0.0M
2022-03-17 50.35 50.35 49.20 49.76 0.0M
2022-03-16 49.42 50.05 49.00 50.00 0.0M
2022-03-15 49.62 49.62 48.74 49.34 0.0M
2022-03-14 50.10 50.10 48.92 49.64 0.0M
2022-03-11 48.88 49.28 48.26 48.90 0.0M
2022-03-10 49.72 50.15 48.22 48.78 0.0M
2022-03-09 48.64 50.15 48.18 50.15 0.0M
2022-03-08 48.92 49.34 47.56 48.64 0.0M
2022-03-07 49.74 49.74 48.10 48.58 0.0M
2022-03-04 50.00 50.75 49.76 50.10 0.0M
2022-03-03 51.65 51.65 50.45 50.65 0.0M
2022-03-02 52.30 52.65 51.00 51.55 0.0M
2022-03-01 53.10 53.10 51.60 51.60 0.0M
2022-02-28 52.45 53.25 50.60 52.45 0.0M
2022-02-25 53.40 54.70 52.25 52.95 0.0M
2022-02-24 52.55 53.75 52.35 53.60 0.0M
2022-02-23 53.40 54.40 53.40 53.80 0.0M
2022-02-22 51.15 54.15 50.80 53.50 0.0M
2022-02-21 53.85 54.30 51.15 51.20 0.0M
2022-02-18 54.70 54.70 53.55 53.80 0.0M
2022-02-17 54.50 55.20 54.15 54.20 0.0M
2022-02-16 55.90 55.90 54.55 54.65 0.0M
2022-02-15 54.15 55.85 54.15 55.85 0.0M
2022-02-14 55.05 55.30 54.00 54.20 0.0M
2022-02-11 55.55 55.75 55.10 55.10 0.0M
2022-02-10 56.00 56.10 55.50 55.80 0.0M
2022-02-09 54.90 56.10 54.85 55.65 0.0M
2022-02-08 54.85 55.10 54.30 54.75 0.0M
2022-02-07 54.90 55.30 54.55 54.85 0.0M
2022-02-04 55.80 55.80 54.85 54.85 0.0M
2022-02-03 55.60 56.30 55.20 55.20 0.0M
2022-02-02 55.85 56.40 55.65 55.65 0.0M
2022-02-01 56.60 56.70 55.70 56.10 0.0M
2022-01-31 56.70 56.70 55.85 56.65 0.0M
2022-01-28 55.35 56.40 55.20 56.05 0.0M
2022-01-27 54.75 55.80 54.55 55.30 0.0M
2022-01-26 54.50 55.40 54.25 54.85 0.0M
2022-01-25 54.60 54.70 53.80 54.40 0.0M
2022-01-24 55.80 55.80 53.80 54.95 0.0M
2022-01-21 56.35 56.60 55.15 55.35 0.0M
2022-01-20 55.85 56.85 55.70 56.70 0.0M
2022-01-19 55.10 56.05 54.90 55.60 0.0M
2022-01-18 55.50 55.60 54.90 55.35 0.0M
2022-01-17 55.95 55.95 55.25 55.60 0.0M
2022-01-14 55.65 55.95 55.20 55.80 0.0M
2022-01-13 56.30 56.55 55.60 55.95 0.0M
2022-01-12 56.35 56.65 55.95 56.35 0.0M
2022-01-11 56.10 56.35 55.55 56.30 0.0M
2022-01-10 57.20 57.60 55.60 56.25 0.0M
2022-01-07 58.10 58.10 56.85 57.05 0.0M
2022-01-06 58.40 58.60 57.60 57.60 0.0M
2022-01-05 59.30 59.35 58.40 58.55 0.0M
2022-01-04 58.30 59.65 58.15 59.65 0.0M
2022-01-03 59.25 59.60 57.70 58.10 0.0M