Yahoo

Mail

Singapore markets closed

Straits Times Index
3,110.73
+36.47(+1.19%)
Nikkei
32,307.86
-550.45(-1.68%)
Hang Seng
16,334.37
-11.52(-0.07%)
FTSE 100
7,570.40
+56.68(+0.75%)
Bitcoin USD
43,919.94
+308.39(+0.71%)
CMC Crypto 200
907.04
+10.33(+1.15%)

Fielmann Group AG (0MG1.L)

LSE - LSE Delayed Price. Currency in EUR

Add to watchlist

39.84

-0.21

(-0.53%)

As of 05:19PM GMT. Market open.

Time period:

08 Dec 2022 - 08 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2023	46.40	46.54	46.10	46.25	46.25	8,704
06 Dec 2023	46.54	46.90	45.82	46.59	46.59	5,701
05 Dec 2023	46.19	46.70	46.14	46.30	46.30	1,860
04 Dec 2023	46.93	47.10	46.26	46.93	46.93	2,731
01 Dec 2023	48.43	48.52	46.60	47.75	47.75	2,973
30 Nov 2023	48.24	48.86	46.68	48.55	48.55	7,208
29 Nov 2023	47.40	48.38	47.50	48.04	48.04	4,752
28 Nov 2023	47.11	47.58	47.00	47.10	47.10	1,008
27 Nov 2023	46.83	47.42	47.00	47.04	47.04	5,332
24 Nov 2023	47.01	47.06	46.66	46.91	46.91	653
23 Nov 2023	47.17	47.26	46.78	47.26	47.26	176
22 Nov 2023	46.81	47.16	46.82	46.89	46.89	2,920
21 Nov 2023	46.19	46.66	46.20	46.50	46.50	4,601
20 Nov 2023	46.13	46.32	45.68	46.09	46.09	2,910
17 Nov 2023	45.90	46.54	45.96	46.03	46.03	2,141
16 Nov 2023	46.15	46.30	45.90	46.07	46.07	6,961
15 Nov 2023	44.69	46.16	44.50	45.23	45.23	5,829
14 Nov 2023	43.69	44.66	43.50	44.00	44.00	4,487
13 Nov 2023	43.42	43.90	43.42	43.53	43.53	4,759
10 Nov 2023	42.68	43.62	41.44	42.96	42.96	6,810
09 Nov 2023	41.25	43.34	40.02	42.78	42.78	22,349
08 Nov 2023	41.70	41.54	39.52	40.65	40.65	63,687
07 Nov 2023	40.75	41.56	40.64	40.92	40.92	2,230
06 Nov 2023	41.02	41.48	40.74	41.31	41.31	3,559
03 Nov 2023	40.41	41.38	40.62	41.20	41.20	14,932
02 Nov 2023	40.10	40.66	40.34	40.50	40.50	21,540
01 Nov 2023	40.69	40.78	40.04	40.41	40.41	2,361
31 Oct 2023	40.28	40.84	40.51	40.73	40.73	3,716
30 Oct 2023	40.71	40.68	39.76	40.38	40.38	6,282
27 Oct 2023	40.88	40.78	40.08	40.12	40.12	6,503
26 Oct 2023	41.02	42.34	40.92	41.82	41.82	3,339
25 Oct 2023	41.88	41.94	40.70	40.98	40.98	2,171
24 Oct 2023	41.53	41.92	41.50	41.67	41.67	1,673
23 Oct 2023	42.19	42.32	40.82	41.61	41.61	5,947
20 Oct 2023	42.27	42.48	42.20	42.34	42.34	2,413
19 Oct 2023	41.98	42.60	42.20	42.42	42.42	3,053
18 Oct 2023	42.31	42.40	42.06	42.34	42.34	2,799
17 Oct 2023	41.55	42.28	41.60	41.99	41.99	3,391
16 Oct 2023	41.18	41.66	41.14	41.51	41.51	4,550
13 Oct 2023	42.15	42.34	40.96	41.86	41.86	1,864
12 Oct 2023	41.82	42.80	42.02	42.14	42.14	2,039
11 Oct 2023	42.01	41.92	41.52	41.89	41.89	3,473
10 Oct 2023	41.39	42.12	41.38	41.82	41.82	4,333
09 Oct 2023	41.80	41.76	41.32	41.49	41.49	1,414
06 Oct 2023	40.88	41.86	40.86	41.80	41.80	3,091
05 Oct 2023	40.98	41.42	40.82	40.98	40.98	3,365
04 Oct 2023	41.64	41.22	40.50	40.72	40.72	2,795
03 Oct 2023	41.43	41.78	41.42	41.58	41.58	1,301
02 Oct 2023	41.08	41.82	41.18	41.42	41.42	3,917
29 Sept 2023	41.21	41.50	40.81	41.50	41.50	4,140
28 Sept 2023	40.10	40.26	40.08	40.24	40.24	1,157
27 Sept 2023	40.20	40.40	40.02	40.28	40.28	2,119
26 Sept 2023	40.59	41.01	40.08	40.30	40.30	21,806
25 Sept 2023	41.06	41.38	40.40	41.30	41.30	2,883
22 Sept 2023	41.49	41.48	40.92	41.25	41.25	5,564
21 Sept 2023	41.53	41.96	41.50	41.75	41.75	1,117
20 Sept 2023	41.60	42.08	41.70	41.86	41.86	706
19 Sept 2023	42.17	41.79	41.45	41.70	41.70	4,149
18 Sept 2023	42.13	42.24	41.92	42.23	42.23	602
15 Sept 2023	43.22	43.08	42.16	42.28	42.28	1,598
14 Sept 2023	42.46	42.92	42.08	42.47	42.47	3,540
13 Sept 2023	42.58	42.46	42.00	42.33	42.33	13,388
12 Sept 2023	43.13	42.80	42.46	42.49	42.49	1,500
11 Sept 2023	42.91	43.16	42.62	42.90	42.90	4,703
08 Sept 2023	43.50	43.26	42.76	43.00	43.00	345
07 Sept 2023	43.48	43.50	42.98	43.20	43.20	909
06 Sept 2023	44.20	43.94	43.56	43.86	43.86	1,677
05 Sept 2023	45.21	45.00	44.26	44.50	44.50	6,685
04 Sept 2023	46.48	47.34	45.36	46.07	46.07	7,132
01 Sept 2023	43.89	47.32	43.70	46.83	46.83	10,562
31 Aug 2023	43.34	43.54	43.12	43.42	43.42	1,787
30 Aug 2023	43.44	43.62	43.06	43.24	43.24	3,100
29 Aug 2023	43.91	44.36	43.32	43.73	43.73	1,283
25 Aug 2023	44.80	44.88	44.20	44.67	44.67	5,039
24 Aug 2023	45.57	46.44	44.50	44.66	44.66	836
23 Aug 2023	44.96	45.66	45.10	45.10	45.10	2,194
22 Aug 2023	45.25	45.30	44.82	44.94	44.94	4,112
21 Aug 2023	45.08	45.74	45.04	45.12	45.12	122,684
18 Aug 2023	45.57	45.60	45.10	45.46	45.46	1,903
17 Aug 2023	45.51	45.82	45.48	45.56	45.56	1,921
16 Aug 2023	45.29	46.16	45.38	45.76	45.76	5,969
15 Aug 2023	45.88	45.72	45.14	45.19	45.19	2,514
14 Aug 2023	45.96	45.92	45.62	45.84	45.84	1,361
11 Aug 2023	45.72	46.22	45.72	45.94	45.94	5,788
10 Aug 2023	45.00	45.58	44.88	45.12	45.12	2,678
09 Aug 2023	44.77	45.32	44.82	45.06	45.06	4,388
08 Aug 2023	45.29	45.24	44.60	45.00	45.00	1,397
07 Aug 2023	45.14	45.50	45.00	45.40	45.40	2,000
04 Aug 2023	45.39	45.82	45.20	45.45	45.45	2,541
03 Aug 2023	44.96	45.74	44.80	45.56	45.56	6,676
02 Aug 2023	45.72	45.84	45.02	45.36	45.36	5,145
01 Aug 2023	46.54	46.46	46.00	46.09	46.09	5,949
31 Jul 2023	47.09	47.24	46.76	46.80	46.80	2,500
28 Jul 2023	47.28	47.34	47.04	47.13	47.13	1,882
27 Jul 2023	47.22	47.76	47.26	47.51	47.51	3,610
26 Jul 2023	47.79	47.94	47.38	47.50	47.50	2,862
25 Jul 2023	47.61	47.96	47.61	47.61	47.61	1,534
24 Jul 2023	47.38	47.78	47.53	47.53	47.53	3,625
21 Jul 2023	47.71	47.96	47.36	47.43	47.43	610
20 Jul 2023	48.49	48.56	47.70	48.36	48.36	4,946
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,110.73+36.47(+1.19%)

Nikkei32,307.86-550.45(-1.68%)

Hang Seng16,334.37-11.52(-0.07%)

FTSE 1007,570.40+56.68(+0.75%)

Bitcoin USD43,919.94+308.39(+0.71%)

CMC Crypto 200907.04+10.33(+1.15%)

Fielmann Group AG (0MG1.L)

Straits Times Index
3,110.73
+36.47(+1.19%)

Nikkei
32,307.86
-550.45(-1.68%)

Hang Seng
16,334.37
-11.52(-0.07%)

FTSE 100
7,570.40
+56.68(+0.75%)

Bitcoin USD
43,919.94
+308.39(+0.71%)

CMC Crypto 200
907.04
+10.33(+1.15%)