Fielmann Group AG FIE
XETR · Germany · Health Technology
€37.80-0.75 (-1.95%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €38.20 | -0.91% | €38.40 | €38.40 | €37.95 | 9.24K |
| 2026-09-30 | €38.55 | +0.65% | €38.50 | €38.90 | €38.40 | 64.41K |
| 2026-09-29 | €38.30 | +0.52% | €38.00 | €38.30 | €37.75 | 54.47K |
| 2026-09-28 | €38.10 | +0.93% | €37.95 | €38.30 | €37.45 | 66.12K |
| 2026-09-25 | €37.75 | +1.21% | €37.50 | €37.90 | €37.35 | 51.07K |
| 2026-09-24 | €37.30 | -1.45% | €37.70 | €38.00 | €37.15 | 63.20K |
| 2026-09-23 | €37.85 | +1.88% | €37.30 | €37.95 | €36.90 | 85.54K |
| 2026-09-22 | €37.15 | +0.13% | €37.20 | €37.70 | €37.10 | 41.36K |
| 2026-09-21 | €37.10 | 0.00% | €37.35 | €37.40 | €36.65 | 56.84K |
| 2026-09-18 | €37.10 | -2.24% | €37.90 | €38.00 | €37.10 | 142.82K |
| 2026-09-17 | €37.95 | +0.13% | €37.90 | €38.25 | €37.75 | 33.99K |
| 2026-09-16 | €37.90 | -0.26% | €37.90 | €38.30 | €37.90 | 45.72K |
| 2026-09-15 | €38.00 | +0.13% | €38.00 | €38.25 | €37.70 | 43.62K |
| 2026-09-14 | €37.95 | -0.52% | €38.45 | €38.65 | €37.90 | 90.73K |
| 2026-09-11 | €38.15 | -1.80% | €39.00 | €39.05 | €38.15 | 76.10K |
| 2026-09-10 | €38.85 | -0.13% | €38.80 | €39.25 | €38.75 | 53.27K |
| 2026-09-09 | €38.90 | -0.77% | €39.20 | €39.25 | €38.90 | 61.94K |
| 2026-09-08 | €39.20 | -0.13% | €39.30 | €39.50 | €39.15 | 50.27K |
| 2026-09-07 | €39.25 | +1.03% | €38.90 | €39.30 | €38.60 | 46.99K |
| 2026-09-04 | €38.85 | -0.89% | €39.30 | €39.50 | €38.75 | 64.64K |
| 2026-09-03 | €39.20 | +0.26% | €38.95 | €39.25 | €38.70 | 79.19K |
| 2026-09-02 | €39.10 | +0.64% | €38.75 | €39.20 | €38.65 | 62.04K |
| 2026-09-01 | €38.85 | -0.64% | €39.10 | €39.40 | €38.70 | 100.29K |
| 2026-08-31 | €39.10 | -0.51% | €39.30 | €39.45 | €38.90 | 94.28K |
| 2026-08-28 | €39.30 | -0.63% | €39.25 | €39.60 | €39.05 | 71.66K |
| 2026-08-27 | €39.55 | +2.20% | €39.50 | €40.05 | €38.50 | 130.81K |
| 2026-08-26 | €38.70 | -1.40% | €38.40 | €39.00 | €38.05 | 123.08K |
| 2026-08-25 | €39.25 | -0.38% | €39.15 | €39.90 | €39.05 | 57.52K |
| 2026-08-24 | €39.40 | +0.90% | €39.20 | €39.40 | €38.60 | 104.11K |
| 2026-08-21 | €39.05 | -6.58% | €38.50 | €39.60 | €37.95 | 349.27K |
| 2026-08-20 | €41.80 | +0.12% | €41.80 | €41.80 | €41.25 | 33.82K |
| 2026-08-19 | €41.75 | +2.20% | €40.95 | €41.75 | €40.75 | 51.02K |
| 2026-08-18 | €40.85 | +0.99% | €40.55 | €41.00 | €40.50 | 35.35K |
| 2026-08-17 | €40.45 | -0.61% | €40.50 | €40.70 | €40.20 | 50.54K |
| 2026-08-14 | €40.70 | +0.74% | €40.70 | €40.85 | €40.45 | 29.12K |
| 2026-08-13 | €40.40 | -0.74% | €41.20 | €41.20 | €40.30 | 37.81K |
| 2026-08-12 | €40.70 | -1.45% | €41.40 | €41.45 | €40.65 | 49.12K |
| 2026-08-11 | €41.30 | -0.96% | €41.70 | €41.95 | €41.30 | 35.09K |
| 2026-08-10 | €41.70 | -0.95% | €42.00 | €42.05 | €41.55 | 22.35K |
| 2026-08-07 | €42.10 | +0.36% | €42.10 | €42.25 | €41.85 | 40.08K |
| 2026-08-06 | €41.95 | +0.84% | €41.80 | €42.00 | €41.50 | 53.60K |
| 2026-08-05 | €41.60 | -0.48% | €41.65 | €42.00 | €41.35 | 71.73K |
| 2026-08-04 | €41.80 | +0.72% | €41.50 | €41.80 | €40.95 | 56.03K |
| 2026-08-03 | €41.50 | +2.09% | €40.95 | €41.70 | €40.50 | 53.03K |
| 2026-07-31 | €40.65 | -2.63% | €41.75 | €41.75 | €40.65 | 68.03K |
| 2026-07-30 | €41.75 | +0.97% | €41.15 | €42.05 | €41.10 | 47.03K |
| 2026-07-29 | €41.35 | -0.36% | €41.50 | €41.85 | €41.20 | 68.33K |
| 2026-07-28 | €41.50 | +2.98% | €40.35 | €41.50 | €40.35 | 64.67K |
| 2026-07-27 | €40.30 | +2.28% | €39.70 | €40.30 | €39.55 | 44.97K |
| 2026-07-24 | €39.40 | +0.51% | €39.00 | €39.55 | €38.95 | 53.23K |
| 2026-07-23 | €39.20 | 0.00% | €39.25 | €39.65 | €38.75 | 133.95K |
| 2026-07-22 | €39.20 | -1.01% | €39.65 | €39.70 | €39.15 | 57.57K |
| 2026-07-21 | €39.60 | -1.12% | €40.00 | €40.00 | €39.45 | 52.40K |
| 2026-07-20 | €40.05 | +0.75% | €39.50 | €40.40 | €39.35 | 49.71K |
| 2026-07-17 | €39.75 | -1.12% | €40.40 | €40.55 | €39.70 | 72.48K |
| 2026-07-16 | €40.20 | +1.90% | €39.35 | €40.40 | €39.20 | 82.25K |
| 2026-07-15 | €39.45 | 0.00% | €39.40 | €39.60 | €38.75 | 194.45K |
| 2026-07-14 | €39.45 | -2.35% | €40.00 | €40.20 | €39.30 | 106.26K |
| 2026-07-13 | €40.40 | -0.86% | €40.60 | €40.85 | €40.35 | 74.60K |
| 2026-07-10 | €40.75 | -3.44% | €41.00 | €41.15 | €40.00 | 213.05K |
| 2026-07-09 | €42.20 | -0.94% | €42.70 | €43.30 | €42.00 | 77.41K |
| 2026-07-08 | €42.60 | -2.52% | €43.30 | €43.55 | €42.60 | 77.74K |
| 2026-07-07 | €43.70 | -0.11% | €44.15 | €44.55 | €43.65 | 45.83K |
| 2026-07-06 | €43.75 | -0.34% | €44.00 | €44.35 | €43.45 | 32.72K |
| 2026-07-03 | €43.90 | +0.11% | €44.00 | €44.20 | €43.55 | 48.06K |
| 2026-07-02 | €43.85 | +1.39% | €43.25 | €43.90 | €43.25 | 43.88K |
| 2026-07-01 | €43.25 | +1.05% | €43.10 | €43.65 | €42.95 | 35.05K |
| 2026-06-30 | €42.80 | -1.15% | €43.25 | €43.75 | €42.60 | 42.49K |
| 2026-06-29 | €43.30 | -0.69% | €43.75 | €43.75 | €43.15 | 47.56K |
| 2026-06-26 | €43.60 | +1.04% | €43.00 | €43.90 | €43.00 | 34.33K |
| 2026-06-25 | €43.15 | -1.15% | €43.55 | €43.70 | €43.00 | 35.42K |
| 2026-06-24 | €43.65 | +2.22% | €42.50 | €43.65 | €42.35 | 33.58K |
| 2026-06-23 | €42.70 | -1.61% | €43.15 | €43.50 | €42.70 | 69.73K |
| 2026-06-22 | €43.40 | -0.12% | €43.35 | €43.40 | €42.55 | 51.03K |
| 2026-06-19 | €43.45 | +0.23% | €43.30 | €43.80 | €43.10 | 107.36K |
| 2026-06-18 | €43.35 | -1.03% | €43.60 | €43.60 | €42.55 | 43.24K |
| 2026-06-17 | €43.80 | -2.45% | €44.60 | €44.85 | €43.10 | 67.00K |
| 2026-06-16 | €44.90 | 0.00% | €44.85 | €44.90 | €44.25 | 41.22K |
| 2026-06-15 | €44.90 | -1.64% | €45.90 | €46.15 | €44.90 | 46.07K |
| 2026-06-12 | €45.65 | +1.78% | €45.15 | €45.70 | €45.00 | 63.14K |
| 2026-06-11 | €44.85 | +1.82% | €44.05 | €45.50 | €43.60 | 77.43K |
| 2026-06-10 | €44.05 | +6.14% | €42.60 | €44.75 | €42.60 | 129.96K |
| 2026-06-09 | €41.50 | +0.61% | €41.10 | €42.00 | €41.10 | 135.29K |
| 2026-06-08 | €41.25 | -1.43% | €41.50 | €41.85 | €40.90 | 41.42K |
| 2026-06-05 | €41.85 | -0.59% | €41.30 | €42.50 | €41.20 | 46.06K |
| 2026-06-04 | €42.10 | +0.72% | €41.80 | €42.80 | €41.80 | 44.07K |
| 2026-06-03 | €41.80 | -4.57% | €43.85 | €43.85 | €41.80 | 52.55K |
| 2026-06-02 | €43.80 | -0.79% | €44.10 | €44.70 | €43.45 | 40.76K |
| 2026-06-01 | €44.15 | -1.23% | €44.40 | €44.80 | €43.75 | 34.34K |
| 2026-05-29 | €44.70 | +0.56% | €44.50 | €45.20 | €44.45 | 82.82K |