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
2023-12-29 48.98 48.98 48.60 48.60 0.0M
2023-12-28 48.38 49.00 48.38 48.68 0.0M
2023-12-27 47.92 48.78 47.62 48.36 0.0M
2023-12-22 48.20 48.56 48.02 48.28 0.0M
2023-12-21 48.62 49.18 48.20 48.24 0.0M
2023-12-20 48.94 49.16 48.42 48.82 0.0M
2023-12-19 48.88 50.30 48.74 48.76 0.0M
2023-12-18 49.10 49.46 48.44 48.80 0.0M
2023-12-15 48.22 49.48 48.22 49.48 0.0M
2023-12-14 48.48 49.50 47.96 48.56 0.0M
2023-12-13 47.40 48.26 47.40 47.68 0.0M
2023-12-12 47.64 47.98 47.16 47.36 0.0M
2023-12-11 46.60 47.64 46.60 47.64 0.0M
2023-12-08 46.14 46.98 46.14 46.62 0.0M
2023-12-07 46.44 46.50 45.98 46.14 0.0M
2023-12-06 46.42 46.94 45.82 46.36 0.0M
2023-12-05 46.22 46.76 46.02 46.38 0.0M
2023-12-04 47.06 47.28 46.22 46.44 0.0M
2023-12-01 48.36 48.56 46.68 46.74 0.0M
2023-11-30 47.86 48.76 47.86 48.14 0.0M
2023-11-29 47.38 48.28 47.38 47.98 0.0M
2023-11-28 47.48 47.74 46.98 47.74 0.0M
2023-11-27 46.92 47.44 46.74 47.24 0.0M
2023-11-24 46.66 47.12 46.60 46.72 0.0M
2023-11-23 47.18 47.36 46.78 46.98 0.0M
2023-11-22 46.50 47.30 46.50 47.00 0.0M
2023-11-21 45.82 46.68 45.80 46.38 0.0M
2023-11-20 46.12 46.38 45.76 46.28 0.0M
2023-11-17 45.64 46.66 45.54 46.14 0.0M
2023-11-16 46.12 46.32 45.62 45.62 0.0M
2023-11-15 44.86 46.02 44.58 45.80 0.0M
2023-11-14 43.94 44.86 43.52 44.86 0.0M
2023-11-13 43.60 43.96 43.22 43.64 0.0M
2023-11-10 42.72 43.66 42.34 43.66 0.0M
2023-11-09 40.50 43.44 40.50 42.76 0.0M
2023-11-08 41.60 41.60 39.52 39.70 0.0M
2023-11-07 41.04 41.68 40.62 41.68 0.0M
2023-11-06 40.98 41.48 40.86 40.92 0.0M
2023-11-03 40.24 41.34 40.24 41.30 0.0M
2023-11-02 40.06 40.60 40.04 40.22 0.0M
2023-11-01 40.70 40.70 39.82 40.08 0.0M
2023-10-31 40.58 40.80 40.44 40.46 0.0M
2023-10-30 40.68 40.70 39.76 40.46 0.0M
2023-10-27 40.60 40.92 39.92 40.68 0.0M
2023-10-26 40.90 42.16 40.70 40.70 0.0M
2023-10-25 41.74 41.74 40.66 40.86 0.0M
2023-10-24 41.36 41.96 41.00 41.96 0.0M
2023-10-23 42.06 42.48 40.96 41.18 0.0M
2023-10-20 41.96 42.48 41.94 42.02 0.0M
2023-10-19 41.96 42.46 41.96 42.38 0.0M
2023-10-18 42.34 42.38 41.92 41.96 0.0M
2023-10-17 40.96 42.22 40.96 41.94 0.0M
2023-10-16 41.42 41.74 41.06 41.50 0.0M
2023-10-13 41.90 41.90 41.32 41.60 0.0M
2023-10-12 41.86 42.38 41.68 41.94 0.0M
2023-10-11 41.54 41.88 41.54 41.62 0.0M
2023-10-10 41.60 41.98 41.30 41.58 0.0M
2023-10-09 41.48 41.86 41.24 41.38 0.0M
2023-10-06 40.96 42.00 40.80 42.00 0.0M
2023-10-05 40.66 41.34 40.66 40.94 0.0M
2023-10-04 41.04 41.16 40.52 41.02 0.0M
2023-10-03 41.20 41.90 41.16 41.90 0.0M
2023-10-02 40.90 41.74 40.90 41.58 0.0M
2023-09-29 40.70 41.40 40.62 41.08 0.0M
2023-09-28 40.46 40.68 40.04 40.64 0.0M
2023-09-27 40.04 40.40 40.04 40.40 0.0M
2023-09-26 40.52 40.78 40.02 40.02 0.0M
2023-09-25 41.48 41.48 40.36 40.86 0.0M
2023-09-22 41.38 41.50 40.86 41.50 0.0M
2023-09-21 41.46 42.00 41.36 41.36 0.0M
2023-09-20 41.64 42.00 41.58 41.58 0.0M
2023-09-19 42.00 42.00 41.44 41.80 0.0M
2023-09-18 42.36 42.36 41.72 41.80 0.0M
2023-09-15 42.90 43.12 42.02 42.34 0.0M
2023-09-14 42.12 42.86 42.02 42.48 0.0M
2023-09-13 42.42 42.52 42.04 42.04 0.0M
2023-09-12 43.12 43.12 42.42 42.42 0.0M
2023-09-11 42.68 43.44 42.56 43.14 0.0M
2023-09-08 43.50 43.50 42.64 43.02 0.0M
2023-09-07 43.54 43.54 42.96 43.46 0.0M
2023-09-06 44.08 44.26 43.34 43.72 0.0M
2023-09-05 45.40 45.40 44.10 44.50 0.0M
2023-09-04 47.10 47.16 45.24 45.24 0.0M
2023-09-01 44.18 47.26 43.52 47.16 0.0M
2023-08-31 43.44 43.56 43.12 43.50 0.0M
2023-08-30 43.24 43.54 43.06 43.42 0.0M
2023-08-29 43.80 44.38 43.22 43.22 0.0M
2023-08-28 44.12 44.26 42.94 44.10 0.0M
2023-08-25 44.58 44.92 43.80 43.80 0.0M
2023-08-24 45.74 46.46 44.38 44.98 0.0M
2023-08-23 45.14 45.84 45.04 45.28 0.0M
2023-08-22 45.02 45.22 44.84 45.10 0.0M
2023-08-21 45.08 45.62 44.92 44.92 0.0M
2023-08-18 45.32 45.64 45.08 45.46 0.0M
2023-08-17 45.62 45.92 45.38 45.52 0.0M
2023-08-16 45.06 46.10 45.06 45.98 0.0M
2023-08-15 45.80 45.80 45.12 45.12 0.0M
2023-08-14 45.54 45.98 45.54 45.62 0.0M
2023-08-11 46.10 46.16 45.82 46.14 0.0M
2023-08-10 45.14 46.00 44.76 45.56 0.0M
2023-08-09 44.74 45.24 44.72 44.72 0.0M
2023-08-08 45.16 45.36 44.58 44.90 0.0M
2023-08-07 45.16 45.48 45.16 45.16 0.0M
2023-08-04 45.42 45.74 45.34 45.50 0.0M
2023-08-03 45.18 45.70 44.60 45.70 0.0M
2023-08-02 45.72 45.80 45.02 45.18 0.0M
2023-08-01 46.52 46.54 46.02 46.26 0.0M
2023-07-31 46.80 47.18 46.44 46.44 0.0M
2023-07-28 47.66 47.74 47.00 47.38 0.0M
2023-07-27 47.68 47.70 46.96 47.20 0.0M
2023-07-26 47.90 47.96 47.32 47.32 0.0M
2023-07-25 47.70 47.92 47.54 47.54 0.0M
2023-07-24 47.32 47.74 47.32 47.58 0.0M
2023-07-21 47.12 47.74 47.12 47.74 0.0M
2023-07-20 48.54 48.54 47.46 47.62 0.0M
2023-07-19 49.16 49.40 48.52 48.92 0.0M
2023-07-18 49.44 49.72 49.20 49.26 0.0M
2023-07-17 49.02 49.52 48.20 49.02 0.0M
2023-07-14 49.50 50.70 48.96 49.44 0.0M
2023-07-13 49.50 50.60 48.46 50.15 0.0M
2023-07-12 48.22 49.30 48.00 49.30 0.0M
2023-07-11 48.32 48.50 48.00 48.18 0.0M
2023-07-10 48.78 48.78 47.98 48.02 0.0M
2023-07-07 47.70 48.72 47.70 48.66 0.0M
2023-07-06 46.64 48.12 46.34 47.54 0.0M
2023-07-05 46.62 46.76 45.92 46.76 0.0M
2023-07-04 47.06 47.24 46.52 46.82 0.0M
2023-07-03 48.76 48.98 46.78 47.18 0.0M
2023-06-30 48.88 48.88 48.50 48.62 0.0M
2023-06-29 49.00 49.00 48.38 48.38 0.0M
2023-06-28 48.30 49.18 48.30 49.18 0.0M
2023-06-27 48.20 48.72 47.98 48.72 0.0M
2023-06-26 48.00 48.52 47.80 47.80 0.0M
2023-06-23 48.80 48.90 48.00 48.02 0.0M
2023-06-22 49.88 49.88 48.46 48.46 0.0M
2023-06-21 50.15 50.30 49.70 49.70 0.0M
2023-06-20 50.15 50.35 49.82 49.94 0.0M
2023-06-19 50.40 50.55 49.56 50.25 0.0M
2023-06-16 50.95 50.95 50.20 50.25 0.0M
2023-06-15 49.82 50.50 49.82 50.15 0.0M
2023-06-14 49.70 50.40 49.22 49.96 0.0M
2023-06-13 49.48 50.05 49.14 50.05 0.0M
2023-06-12 48.48 49.48 48.48 49.06 0.0M
2023-06-09 48.32 49.50 48.02 48.66 0.0M
2023-06-08 46.30 48.76 45.94 48.24 0.0M
2023-06-07 46.54 46.76 46.12 46.24 0.0M
2023-06-06 46.02 46.66 45.92 46.66 0.0M
2023-06-05 46.60 46.82 46.02 46.02 0.0M
2023-06-02 46.68 47.06 46.60 46.68 0.0M
2023-06-01 46.84 47.14 46.42 46.94 0.0M
2023-05-31 46.82 46.96 46.14 46.46 0.0M
2023-05-30 46.66 47.58 46.56 46.82 0.0M
2023-05-29 46.84 47.22 46.82 47.02 0.0M
2023-05-26 46.74 46.98 46.30 46.78 0.0M
2023-05-25 48.02 48.02 46.68 46.72 0.0M
2023-05-24 48.38 48.74 48.00 48.18 0.0M
2023-05-23 48.50 49.00 48.34 48.52 0.0M
2023-05-22 48.12 48.82 48.06 48.10 0.0M
2023-05-19 48.08 48.84 48.08 48.54 0.0M
2023-05-18 48.84 49.16 47.98 47.98 0.0M
2023-05-17 48.84 49.12 48.74 48.74 0.0M
2023-05-16 48.70 49.14 48.40 48.82 0.0M
2023-05-15 47.90 49.00 47.90 48.94 0.0M
2023-05-12 47.74 48.38 47.54 48.02 0.0M
2023-05-11 46.58 47.68 46.58 47.32 0.0M
2023-05-10 47.04 47.06 46.60 46.68 0.0M
2023-05-09 47.86 47.98 46.86 47.04 0.0M
2023-05-08 47.52 47.58 46.90 47.28 0.0M
2023-05-05 47.70 47.78 47.20 47.28 0.0M
2023-05-04 47.64 48.00 46.64 47.30 0.0M
2023-05-03 47.72 48.24 46.82 47.86 0.0M
2023-05-02 46.56 47.76 46.44 47.50 0.0M
2023-04-28 46.44 47.98 46.40 46.50 0.0M
2023-04-27 44.20 46.90 43.90 46.44 0.0M
2023-04-26 43.18 43.34 42.28 42.88 0.0M
2023-04-25 41.24 43.58 40.82 42.86 0.0M
2023-04-24 40.48 40.60 40.12 40.50 0.0M
2023-04-21 40.18 40.54 39.98 40.48 0.0M
2023-04-20 39.82 40.48 39.72 39.94 0.0M
2023-04-19 39.96 40.18 39.62 40.08 0.0M
2023-04-18 40.10 40.30 39.62 39.66 0.0M
2023-04-17 40.06 40.76 39.82 40.46 0.0M
2023-04-14 39.64 40.38 39.62 40.32 0.0M
2023-04-13 39.12 39.88 39.12 39.74 0.0M
2023-04-12 39.32 39.54 39.20 39.52 0.0M
2023-04-11 39.46 39.56 39.18 39.56 0.0M
2023-04-06 38.86 39.36 38.84 39.36 0.0M
2023-04-05 39.48 39.48 38.50 38.86 0.0M
2023-04-04 38.26 39.44 38.26 39.04 0.0M
2023-04-03 38.54 38.60 38.22 38.22 0.0M
2023-03-31 38.02 38.62 38.02 38.20 0.0M
2023-03-30 38.44 38.82 37.94 38.04 0.0M
2023-03-29 37.90 38.48 37.86 38.48 0.0M
2023-03-28 37.96 37.98 37.34 37.80 0.0M
2023-03-27 38.08 38.50 37.86 38.26 0.0M
2023-03-24 37.86 38.46 37.86 38.02 0.0M
2023-03-23 37.74 38.30 37.60 38.14 0.0M
2023-03-22 38.20 38.20 37.70 38.06 0.0M
2023-03-21 38.88 38.88 38.18 38.52 0.0M
2023-03-20 38.36 38.78 37.62 38.78 0.0M
2023-03-17 39.88 39.88 38.26 38.26 0.0M
2023-03-16 39.12 39.80 39.04 39.68 0.0M
2023-03-15 37.52 39.40 37.52 39.20 0.0M
2023-03-14 37.22 37.86 37.06 37.86 0.0M
2023-03-13 37.18 37.48 36.38 37.22 0.0M
2023-03-10 37.62 37.62 36.60 37.20 0.0M
2023-03-09 37.48 38.24 37.46 37.70 0.0M
2023-03-08 37.52 37.88 37.30 37.88 0.0M
2023-03-07 36.68 38.18 36.58 37.52 0.0M
2023-03-06 36.98 37.16 36.30 36.68 0.0M
2023-03-03 36.08 36.88 35.92 36.60 0.0M
2023-03-02 35.12 36.30 34.70 36.30 0.0M
2023-03-01 33.92 35.56 33.78 35.12 0.0M
2023-02-28 33.86 34.12 33.02 33.72 0.0M
2023-02-27 33.32 33.90 32.92 33.90 0.0M
2023-02-24 33.20 33.58 32.90 33.34 0.0M
2023-02-23 32.98 33.36 32.16 33.02 0.0M
2023-02-22 34.18 34.22 33.74 33.86 0.0M
2023-02-21 33.64 34.24 33.60 33.84 0.0M
2023-02-20 34.56 34.56 33.62 33.84 0.0M
2023-02-17 34.02 34.48 33.86 34.24 0.0M
2023-02-16 34.42 34.58 34.08 34.46 0.0M
2023-02-15 34.04 34.42 33.68 34.02 0.0M
2023-02-14 33.52 34.16 33.52 34.16 0.0M
2023-02-13 33.58 33.90 33.34 33.90 0.0M
2023-02-10 34.78 34.80 33.22 33.68 0.0M
2023-02-09 35.38 35.38 34.72 34.94 0.0M
2023-02-08 35.20 35.60 34.60 34.88 0.0M
2023-02-07 35.18 35.40 34.84 34.96 0.0M
2023-02-06 35.62 35.70 34.82 35.66 0.0M
2023-02-03 35.62 35.62 34.90 35.56 0.0M
2023-02-02 34.48 35.80 34.48 35.62 0.0M
2023-02-01 34.40 34.88 34.30 34.46 0.0M
2023-01-31 34.52 34.96 34.28 34.44 0.0M
2023-01-30 35.02 35.28 34.52 34.52 0.0M
2023-01-27 35.50 35.50 34.88 35.10 0.0M
2023-01-26 35.46 35.80 35.46 35.46 0.0M
2023-01-25 35.02 35.62 34.92 35.40 0.0M
2023-01-24 35.42 35.84 34.88 35.42 0.0M
2023-01-23 36.62 36.62 35.40 35.40 0.0M
2023-01-20 35.80 36.60 35.76 36.60 0.0M
2023-01-19 36.88 36.88 35.76 35.98 0.0M
2023-01-18 36.90 37.32 36.82 36.98 0.0M
2023-01-17 36.94 37.28 36.56 37.28 0.0M
2023-01-16 36.60 37.18 36.22 37.18 0.0M
2023-01-13 36.48 36.90 36.28 36.60 0.0M
2023-01-12 36.32 36.54 36.02 36.52 0.0M
2023-01-11 36.62 36.82 36.10 36.10 0.0M
2023-01-10 36.36 36.80 35.98 36.62 0.0M
2023-01-09 37.08 37.08 36.02 36.46 0.0M
2023-01-06 37.04 37.20 36.30 36.72 0.0M
2023-01-05 37.70 37.70 36.94 37.20 0.0M
2023-01-04 37.58 37.78 37.42 37.76 0.0M
2023-01-03 36.32 37.50 36.32 37.28 0.0M
2023-01-02 37.08 37.10 36.06 36.36 0.0M