Fielmann AG

FIEG
🏛️ germany →
50.50
Last Update: 2025-10-03
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 41.50 41.05 41.20 0.0M
2024-12-27 41.05 41.60 40.70 41.30 0.0M
2024-12-23 40.25 41.20 40.25 41.20 0.0M
2024-12-20 41.10 41.10 40.60 40.75 0.0M
2024-12-19 41.55 42.15 41.05 41.15 0.0M
2024-12-18 41.00 42.05 41.00 41.75 0.0M
2024-12-17 41.35 42.25 40.90 41.00 0.0M
2024-12-16 41.00 41.85 41.00 41.65 0.0M
2024-12-13 41.10 41.45 40.85 41.15 0.0M
2024-12-12 40.85 41.20 40.45 41.15 0.0M
2024-12-11 41.20 41.20 40.45 40.90 0.0M
2024-12-10 40.20 41.10 40.10 41.00 0.0M
2024-12-09 40.60 40.70 40.05 40.55 0.0M
2024-12-06 39.55 40.65 39.55 40.40 0.0M
2024-12-05 39.75 40.00 39.40 39.70 0.0M
2024-12-04 39.15 39.80 39.10 39.80 0.0M
2024-12-03 39.10 39.65 38.95 39.00 0.0M
2024-12-02 39.00 39.90 38.90 39.45 0.0M
2024-11-29 39.35 39.35 38.75 39.25 0.0M
2024-11-28 39.05 39.35 38.90 39.35 0.0M
2024-11-27 39.30 39.65 38.85 39.05 0.0M
2024-11-26 39.75 40.05 39.30 39.40 0.0M
2024-11-25 40.25 40.30 39.55 40.15 0.0M
2024-11-22 39.55 40.10 39.50 40.00 0.0M
2024-11-21 39.65 39.95 39.40 39.80 0.0M
2024-11-20 40.05 40.40 39.60 39.65 0.0M
2024-11-19 40.50 40.65 39.95 40.35 0.0M
2024-11-18 41.00 41.00 40.25 40.75 0.0M
2024-11-15 41.05 41.25 40.80 40.95 0.0M
2024-11-14 40.85 41.30 40.40 41.30 0.0M
2024-11-13 40.85 41.10 40.55 40.55 0.0M
2024-11-12 41.60 41.60 40.85 41.15 0.0M
2024-11-11 42.10 42.35 41.70 41.85 0.0M
2024-11-08 42.20 42.20 41.80 42.05 0.0M
2024-11-07 41.75 42.35 41.75 42.35 0.0M
2024-11-06 41.65 42.40 41.60 41.85 0.0M
2024-11-05 42.10 42.15 41.60 41.85 0.0M
2024-11-04 42.75 42.85 41.90 42.10 0.0M
2024-11-01 43.90 44.50 41.60 42.60 0.1M
2024-10-31 47.10 47.30 45.55 45.95 0.0M
2024-10-30 47.65 47.90 47.20 47.20 0.0M
2024-10-29 47.95 48.30 47.65 47.65 0.0M
2024-10-28 46.70 47.95 46.70 47.95 0.0M
2024-10-25 47.10 47.10 46.70 46.95 0.0M
2024-10-24 46.65 47.30 46.65 46.80 0.0M
2024-10-23 47.30 47.30 46.75 46.80 0.0M
2024-10-22 46.75 47.45 46.65 47.45 0.0M
2024-10-21 47.00 47.35 46.70 46.70 0.0M
2024-10-18 46.95 47.25 46.50 47.00 0.0M
2024-10-17 46.80 47.10 46.50 46.75 0.0M
2024-10-16 45.80 46.95 45.65 46.80 0.0M
2024-10-15 45.70 46.50 45.70 45.80 0.0M
2024-10-14 46.00 46.25 45.60 45.75 0.0M
2024-10-11 45.55 46.00 45.55 45.65 0.0M
2024-10-10 45.55 45.70 45.45 45.55 0.0M
2024-10-09 45.30 45.85 45.30 45.55 0.0M
2024-10-08 45.40 45.70 45.30 45.30 0.0M
2024-10-07 45.05 45.70 45.05 45.35 0.0M
2024-10-04 45.30 45.85 45.30 45.85 0.0M
2024-10-03 45.55 45.75 45.45 45.50 0.0M
2024-10-02 45.95 46.10 45.50 45.65 0.0M
2024-10-01 46.30 46.50 45.60 46.00 0.0M
2024-09-30 46.25 46.60 45.80 46.60 0.0M
2024-09-27 45.70 46.55 45.70 46.25 0.0M
2024-09-26 45.95 46.55 45.65 45.65 0.0M
2024-09-25 45.55 45.95 45.55 45.95 0.0M
2024-09-24 45.85 45.95 45.60 45.65 0.0M
2024-09-23 45.55 46.20 45.30 46.20 0.0M
2024-09-20 47.00 47.00 45.70 46.05 0.0M
2024-09-19 47.20 47.40 46.45 46.65 0.0M
2024-09-18 46.95 47.05 46.35 46.75 0.0M
2024-09-17 46.75 47.35 46.70 47.05 0.0M
2024-09-16 47.25 47.25 46.35 46.35 0.0M
2024-09-13 46.60 47.05 46.40 47.05 0.0M
2024-09-12 45.85 46.95 45.85 46.95 0.0M
2024-09-11 45.15 45.90 45.05 45.65 0.0M
2024-09-10 44.95 45.45 44.75 45.40 0.0M
2024-09-09 43.95 45.35 43.60 45.35 0.0M
2024-09-06 43.95 44.85 43.70 43.85 0.0M
2024-09-05 43.50 44.05 43.40 43.95 0.0M
2024-09-04 43.55 43.95 43.20 43.95 0.0M
2024-09-03 44.40 44.50 43.35 43.35 0.0M
2024-09-02 44.05 44.70 43.50 44.20 0.0M
2024-08-30 42.20 44.95 42.05 44.25 0.0M
2024-08-29 42.45 42.80 41.80 42.05 0.0M
2024-08-28 42.00 42.30 41.90 42.10 0.0M
2024-08-27 42.20 42.20 41.85 41.85 0.0M
2024-08-26 41.65 42.15 41.60 41.85 0.0M
2024-08-23 41.65 42.20 41.55 41.70 0.0M
2024-08-22 41.45 41.95 41.25 41.60 0.0M
2024-08-21 40.65 41.45 40.65 41.45 0.0M
2024-08-20 41.30 41.30 40.75 40.85 0.0M
2024-08-19 41.05 41.40 40.95 41.15 0.0M
2024-08-16 41.20 41.20 40.80 41.15 0.0M
2024-08-15 40.30 41.20 40.20 41.20 0.0M
2024-08-14 40.15 40.55 40.15 40.55 0.0M
2024-08-13 39.95 40.55 39.90 40.55 0.0M
2024-08-12 40.35 40.35 39.85 40.25 0.0M
2024-08-09 40.30 40.35 39.60 40.35 0.0M
2024-08-08 40.55 40.55 39.80 40.15 0.0M
2024-08-07 40.35 40.80 40.00 40.30 0.0M
2024-08-06 40.75 40.75 39.70 40.30 0.0M
2024-08-05 40.30 40.75 39.85 40.60 0.0M
2024-08-02 41.50 41.50 40.75 41.10 0.0M
2024-08-01 42.00 42.00 41.35 41.35 0.0M
2024-07-31 42.15 42.25 41.55 42.05 0.0M
2024-07-30 41.75 42.10 41.45 42.10 0.0M
2024-07-29 42.55 42.55 41.40 41.80 0.0M
2024-07-26 41.60 42.20 41.45 42.20 0.0M
2024-07-25 41.55 41.85 41.35 41.55 0.0M
2024-07-24 41.75 42.15 41.55 41.95 0.0M
2024-07-23 42.40 42.40 41.75 42.05 0.0M
2024-07-22 42.05 42.50 42.05 42.45 0.0M
2024-07-19 42.45 42.50 42.05 42.05 0.0M
2024-07-18 43.00 43.00 42.00 42.10 0.0M
2024-07-17 42.70 42.85 42.00 42.60 0.0M
2024-07-16 42.95 43.10 42.25 42.90 0.0M
2024-07-15 43.75 43.90 42.40 43.10 0.0M
2024-07-12 43.50 43.80 42.80 43.15 0.0M
2024-07-11 43.50 44.35 42.00 44.15 0.0M
2024-07-10 42.10 42.15 41.55 41.85 0.0M
2024-07-09 42.45 42.45 41.65 42.15 0.0M
2024-07-08 42.65 42.85 42.20 42.35 0.0M
2024-07-05 42.60 43.00 42.45 42.60 0.0M
2024-07-04 42.90 42.90 42.25 42.50 0.0M
2024-07-03 42.70 43.00 42.45 42.80 0.0M
2024-07-02 43.90 43.90 42.35 42.65 0.0M
2024-07-01 43.20 44.65 43.05 43.85 0.0M
2024-06-28 43.65 43.70 42.85 43.05 0.0M
2024-06-27 43.60 43.85 43.15 43.35 0.0M
2024-06-26 44.20 44.20 43.20 43.70 0.0M
2024-06-25 43.30 44.15 43.30 44.15 0.0M
2024-06-24 43.30 43.50 42.80 43.10 0.0M
2024-06-21 43.85 44.00 43.05 43.30 0.0M
2024-06-20 43.45 43.85 42.95 43.50 0.0M
2024-06-19 43.50 43.80 43.15 43.35 0.0M
2024-06-18 43.65 43.75 43.10 43.50 0.0M
2024-06-17 43.05 43.60 42.85 43.30 0.0M
2024-06-14 42.70 43.05 42.35 43.00 0.0M
2024-06-13 43.85 43.85 42.55 43.00 0.0M
2024-06-12 43.80 43.90 43.25 43.90 0.0M
2024-06-11 43.95 43.95 43.45 43.75 0.0M
2024-06-10 43.65 43.95 43.40 43.95 0.0M
2024-06-07 43.80 44.25 43.65 43.65 0.0M
2024-06-06 43.60 44.05 43.60 43.85 0.0M
2024-06-05 43.65 44.10 43.45 43.90 0.0M
2024-06-04 43.70 43.95 43.60 43.65 0.0M
2024-06-03 44.45 44.45 43.60 43.85 0.0M
2024-05-31 43.45 44.15 43.25 44.10 0.0M
2024-05-30 43.30 43.85 43.05 43.50 0.0M
2024-05-29 43.60 43.80 43.20 43.30 0.0M
2024-05-28 44.15 44.30 43.65 43.95 0.0M
2024-05-27 44.05 44.30 43.70 44.20 0.0M
2024-05-24 44.80 44.80 44.15 44.15 0.0M
2024-05-23 45.85 45.85 44.65 44.70 0.0M
2024-05-22 45.80 46.10 45.55 45.70 0.0M
2024-05-21 46.80 46.80 45.70 46.15 0.0M
2024-05-20 46.55 46.95 46.35 46.85 0.0M
2024-05-17 46.55 46.80 46.35 46.80 0.0M
2024-05-16 46.85 47.10 46.60 46.70 0.0M
2024-05-15 46.25 47.00 46.25 46.75 0.0M
2024-05-14 46.70 46.75 46.25 46.25 0.0M
2024-05-13 47.00 47.15 46.25 46.55 0.0M
2024-05-10 47.55 47.55 46.85 46.95 0.0M
2024-05-09 46.60 47.60 46.60 47.60 0.0M
2024-05-08 46.85 47.35 46.40 46.60 0.0M
2024-05-07 47.50 47.70 46.70 46.90 0.0M
2024-05-06 47.20 47.70 47.05 47.60 0.0M
2024-05-03 46.45 47.30 46.45 47.20 0.0M
2024-05-02 43.80 46.70 43.80 46.45 0.0M
2024-04-30 43.95 45.50 43.05 43.80 0.0M
2024-04-29 43.35 43.45 42.95 43.45 0.0M
2024-04-26 42.30 43.35 42.30 43.35 0.0M
2024-04-25 43.05 43.10 42.05 42.55 0.0M
2024-04-24 42.70 43.15 42.70 43.00 0.0M
2024-04-23 42.30 42.85 42.30 42.55 0.0M
2024-04-22 41.55 42.50 41.55 42.45 0.0M
2024-04-19 41.50 41.95 41.50 41.95 0.0M
2024-04-18 41.75 42.00 41.60 42.00 0.0M
2024-04-17 41.45 41.95 41.45 41.65 0.0M
2024-04-16 41.65 41.80 41.30 41.80 0.0M
2024-04-15 41.75 42.10 41.55 41.55 0.0M
2024-04-12 41.75 42.05 41.55 41.85 0.0M
2024-04-11 41.50 42.15 41.50 42.05 0.0M
2024-04-10 41.65 41.85 41.15 41.55 0.0M
2024-04-09 41.70 41.95 41.55 41.80 0.0M
2024-04-08 42.15 42.35 41.75 42.00 0.0M
2024-04-05 42.00 42.40 42.00 42.40 0.0M
2024-04-04 41.90 42.45 41.70 41.70 0.0M
2024-04-03 42.25 42.25 41.75 41.95 0.0M
2024-04-02 42.60 42.70 42.10 42.35 0.0M
2024-03-28 42.90 42.90 42.28 42.74 0.0M
2024-03-27 42.38 42.78 42.30 42.76 0.0M
2024-03-26 42.24 42.88 42.12 42.36 0.0M
2024-03-25 41.94 42.50 41.56 42.20 0.0M
2024-03-22 41.94 42.08 41.60 41.96 0.0M
2024-03-21 42.40 42.40 41.86 41.94 0.0M
2024-03-20 41.90 42.02 41.58 41.96 0.0M
2024-03-19 42.40 42.40 41.90 42.06 0.0M
2024-03-18 42.14 42.46 42.00 42.42 0.0M
2024-03-15 42.12 42.60 42.08 42.48 0.0M
2024-03-14 42.62 42.62 42.28 42.48 0.0M
2024-03-13 42.96 43.32 42.36 42.78 0.0M
2024-03-12 41.82 43.06 41.68 42.96 0.0M
2024-03-11 41.04 41.98 41.04 41.60 0.0M
2024-03-08 41.18 41.48 40.96 41.46 0.0M
2024-03-07 41.58 41.58 40.82 41.56 0.0M
2024-03-06 41.84 41.90 41.24 41.24 0.0M
2024-03-05 42.00 42.20 41.56 41.98 0.0M
2024-03-04 42.94 42.94 41.96 42.04 0.0M
2024-03-01 44.08 44.08 42.08 42.62 0.0M
2024-02-29 42.52 45.02 42.52 43.56 0.0M
2024-02-28 43.24 44.56 43.24 44.32 0.0M
2024-02-27 43.52 43.82 43.20 43.60 0.0M
2024-02-26 43.50 43.98 43.50 43.52 0.0M
2024-02-23 44.02 44.16 43.52 43.90 0.0M
2024-02-22 43.96 44.42 43.60 44.06 0.0M
2024-02-21 43.44 44.24 43.44 43.96 0.0M
2024-02-20 43.76 43.92 43.40 43.40 0.0M
2024-02-19 44.04 44.30 43.66 44.14 0.0M
2024-02-16 43.38 44.82 43.38 44.04 0.0M
2024-02-15 44.32 44.70 43.32 43.36 0.0M
2024-02-14 43.68 44.70 43.68 44.42 0.0M
2024-02-13 44.42 44.72 43.24 43.66 0.0M
2024-02-12 43.88 44.74 43.88 44.44 0.0M
2024-02-09 44.80 44.96 43.80 43.86 0.0M
2024-02-08 45.26 45.26 44.38 44.82 0.0M
2024-02-07 45.24 45.48 44.96 45.48 0.0M
2024-02-06 45.00 45.50 44.92 45.24 0.0M
2024-02-05 45.22 45.58 44.94 45.36 0.0M
2024-02-02 46.16 46.16 44.94 45.28 0.0M
2024-02-01 47.98 48.20 45.64 46.14 0.0M
2024-01-31 48.02 48.78 48.02 48.02 0.0M
2024-01-30 48.30 48.72 47.64 47.86 0.0M
2024-01-29 47.94 48.00 47.54 47.88 0.0M
2024-01-26 47.02 48.00 47.02 47.64 0.0M
2024-01-25 47.08 47.36 47.02 47.02 0.0M
2024-01-24 47.12 47.62 47.06 47.06 0.0M
2024-01-23 48.64 48.64 47.02 47.02 0.0M
2024-01-22 48.20 48.70 47.64 48.30 0.0M
2024-01-19 47.90 48.28 47.38 47.80 0.0M
2024-01-18 47.40 48.20 47.40 47.72 0.0M
2024-01-17 47.42 47.46 46.62 47.10 0.0M
2024-01-16 48.08 48.46 47.44 47.44 0.0M
2024-01-15 48.28 48.60 48.02 48.54 0.0M
2024-01-12 47.22 48.48 47.20 48.46 0.0M
2024-01-11 47.56 47.94 47.24 47.26 0.0M
2024-01-10 47.86 48.22 47.06 47.40 0.0M
2024-01-09 47.64 48.30 47.16 48.28 0.0M
2024-01-08 46.74 48.02 46.30 48.02 0.0M
2024-01-05 46.46 46.94 46.38 46.74 0.0M
2024-01-04 46.48 47.12 46.44 46.50 0.0M
2024-01-03 47.34 47.52 46.42 46.82 0.0M
2024-01-02 48.52 48.88 47.34 47.34 0.0M