Singapore markets closed

Fielmann Group AG (0MG1.L)

LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
39.84-0.21 (-0.53%)
At close: 05:19PM GMT
Time period:
24 Feb 2023 - 24 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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
28 Nov 202347.1147.5847.0047.1047.101,008
27 Nov 202346.8347.4247.0047.0447.045,332
24 Nov 202347.0147.0646.6646.9146.91653
23 Nov 202347.1747.2646.7847.2647.26176
22 Nov 202346.8147.1646.8246.8946.892,920
21 Nov 202346.1946.6646.2046.5046.504,601
20 Nov 202346.1346.3245.6846.0946.092,910
17 Nov 202345.9046.5445.9646.0346.032,141
16 Nov 202346.1546.3045.9046.0746.076,961
15 Nov 202344.6946.1644.5045.2345.235,829
14 Nov 202343.6944.6643.5044.0044.004,487
13 Nov 202343.4243.9043.4243.5343.534,759
10 Nov 202342.6843.6241.4442.9642.966,810
09 Nov 202341.2543.3440.0242.7842.7822,349
08 Nov 202341.7041.5439.5240.6540.6563,687
07 Nov 202340.7541.5640.6440.9240.922,230
06 Nov 202341.0241.4840.7441.3141.313,559
03 Nov 202340.4141.3840.6241.2041.2014,932
02 Nov 202340.1040.6640.3440.5040.5021,540
01 Nov 202340.6940.7840.0440.4140.412,361
31 Oct 202340.2840.8440.5140.7340.733,716
30 Oct 202340.7140.6839.7640.3840.386,282
27 Oct 202340.8840.7840.0840.1240.126,503
26 Oct 202341.0242.3440.9241.8241.823,339
25 Oct 202341.8841.9440.7040.9840.982,171
24 Oct 202341.5341.9241.5041.6741.671,673
23 Oct 202342.1942.3240.8241.6141.615,947
20 Oct 202342.2742.4842.2042.3442.342,413
19 Oct 202341.9842.6042.2042.4242.423,053
18 Oct 202342.3142.4042.0642.3442.342,799
17 Oct 202341.5542.2841.6041.9941.993,391
16 Oct 202341.1841.6641.1441.5141.514,550
13 Oct 202342.1542.3440.9641.8641.861,864
12 Oct 202341.8242.8042.0242.1442.142,039
11 Oct 202342.0141.9241.5241.8941.893,473
10 Oct 202341.3942.1241.3841.8241.824,333
09 Oct 202341.8041.7641.3241.4941.491,414
06 Oct 202340.8841.8640.8641.8041.803,091
05 Oct 202340.9841.4240.8240.9840.983,365
04 Oct 202341.6441.2240.5040.7240.722,795
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...