Singapore markets close in 7 hours 40 minutes

Fielmann Group AG (0MG1.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
39.84-0.21 (-0.53%)
At close: 06:19PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202442.2542.8042.4542.8042.8063
22 Apr 202442.1042.4042.0042.2242.221,304
19 Apr 202441.8841.9541.7041.9541.951,841
18 Apr 202441.8342.0541.6441.9441.941,726
17 Apr 202441.3842.0541.5041.9541.951,719
16 Apr 202441.4741.7541.4041.7041.70795
15 Apr 202441.8342.1041.7042.1042.101,851
12 Apr 202441.9242.1041.6541.7541.753,896
11 Apr 202441.6742.1541.9042.0742.073,504
10 Apr 202441.4741.8041.2041.6541.654,873
09 Apr 202441.8841.9541.6541.7841.781,545
08 Apr 202442.1042.3541.9542.3542.35983
05 Apr 202442.0042.3042.1042.2442.244,852
04 Apr 202442.1042.4042.0242.1542.153,454
03 Apr 202442.2042.2041.7542.0542.0584,421
02 Apr 202442.3542.6042.1042.3442.341,739
28 Mar 202442.6842.6842.3842.4542.451,905
27 Mar 202442.4642.8842.3042.6642.6682,715
26 Mar 202442.4242.7642.3242.6742.672,242
25 Mar 202441.7842.4841.6842.1542.1531,950
22 Mar 202442.1742.0241.6441.7241.72219
21 Mar 202441.9842.2041.8441.9941.994,236
20 Mar 202441.6842.0841.5841.9341.931,167
19 Mar 202442.1542.0641.8641.9441.941,879
18 Mar 202442.2342.4241.9842.3342.334,341
15 Mar 202442.5042.6242.2042.5142.513,500
14 Mar 202442.6242.6242.2642.5842.58838
13 Mar 202442.8743.0042.4242.6142.613,354
12 Mar 202441.9042.8641.7442.7542.75707
11 Mar 202441.1241.9441.0641.3641.363,668
08 Mar 202441.1841.4040.9641.0841.08958
07 Mar 202441.1241.2440.9441.2441.244,155
06 Mar 202442.0141.9641.4441.6241.623,313
05 Mar 202441.9241.9841.5441.9041.901,765
04 Mar 202442.2742.4641.9842.0642.062,681
01 Mar 202443.7743.8842.2642.9042.90127,246
29 Feb 202444.0244.6843.6043.7243.7216,427
28 Feb 202443.5044.0843.4443.6843.683,659
27 Feb 202443.6543.5842.4443.5843.58963
26 Feb 202443.7743.9043.5443.6843.682,576
23 Feb 202444.1043.9243.7743.8143.815,165
22 Feb 202443.9744.2443.5043.6543.651,066
21 Feb 202443.5044.1243.5043.7543.759,341
20 Feb 202444.1243.8643.3243.5343.539,487
19 Feb 202444.1244.3243.7444.1044.1072,924
16 Feb 202443.3444.7743.6544.3244.3214,578
15 Feb 202444.5144.7043.4043.5443.543,269
14 Feb 202443.8744.6444.4044.5044.501,709
13 Feb 202444.6544.5843.3043.6843.683,693
12 Feb 202444.0844.7644.2044.4044.401,120
09 Feb 202444.6144.5643.8044.3044.309,330
08 Feb 202445.2745.5044.4044.5344.534,630
07 Feb 202445.0845.5245.1245.3045.301,027
06 Feb 202445.1445.4045.0845.2245.222,807
05 Feb 202445.3145.5445.0045.1345.133,731
02 Feb 202446.0945.8845.0045.3645.36239
01 Feb 202448.4148.1045.6046.0146.012,439
31 Jan 202448.0448.3648.1248.2348.232,096
30 Jan 202448.0848.6048.3948.5048.50323
29 Jan 202447.7547.9847.5047.8147.81892
26 Jan 202447.4047.8747.3447.8447.8451,848
25 Jan 202447.1747.2246.9047.2147.21403
24 Jan 202447.4647.4447.2047.2747.271,267
23 Jan 202448.2448.1647.1647.1647.163,636
22 Jan 202448.1448.6047.9648.5148.511,794
19 Jan 202448.2248.3847.8648.0648.063,403
18 Jan 202447.2048.1647.4447.8747.872,193
17 Jan 202447.4447.6446.6247.0647.0622,429
16 Jan 202448.0048.0047.6847.8847.8830,912
15 Jan 202448.0048.6648.0248.3948.392,916
12 Jan 202447.5248.5247.3648.3248.321,059
11 Jan 202447.3047.9447.3047.8447.84740
10 Jan 202448.1048.1047.0247.4447.4413,710
09 Jan 202447.7948.1847.0647.6747.674,693
08 Jan 202446.8147.6646.4246.9246.923,007
05 Jan 202446.4646.9046.3646.5546.551,657
04 Jan 202446.6846.9846.5246.9846.982,120
03 Jan 202447.3247.3446.5046.8846.884,877
02 Jan 202448.8348.9847.3847.6747.673,317
29 Dec 202348.6948.9048.6448.6848.68287
28 Dec 202348.6148.9648.6648.8548.85883
27 Dec 202348.2048.8248.2848.7448.74578
22 Dec 202348.6148.6247.2048.2348.2341,508
21 Dec 202349.3749.0448.4648.5448.54526
20 Dec 202349.0949.1847.6248.7348.733,595
19 Dec 202349.3850.4548.9450.0850.084,996
18 Dec 202348.9049.3648.4049.1549.153,804
15 Dec 202348.2449.3448.5649.0349.036,689
14 Dec 202348.6749.4848.3049.3549.355,397
13 Dec 202347.4448.1847.7847.8447.84553
12 Dec 202347.4047.9047.2647.6647.662,163
11 Dec 202346.5247.5046.9647.4347.432,051
08 Dec 202346.2946.9846.4846.8546.851,017
07 Dec 202346.4046.5446.1046.2546.258,704
06 Dec 202346.5446.9045.8246.5946.595,701
05 Dec 202346.1946.7046.1446.3046.301,860
04 Dec 202346.9347.1046.2646.9346.932,731
01 Dec 202348.4348.5246.6047.7547.752,973
30 Nov 202348.2448.8646.6848.5548.557,208
29 Nov 202347.4048.3847.5048.0448.044,752
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...