Yahoo

Mail

Singapore markets closed

Straits Times Index
3,211.29
-6.12(-0.19%)
S&P 500
4,288.05
-11.65(-0.27%)
Dow
33,507.50
-158.80(-0.47%)
Nasdaq
13,219.32
+18.02(+0.14%)
Bitcoin USD
28,305.92
+1,148.18(+4.23%)
CMC Crypto 200
607.25
+28.49(+4.92%)

Fielmann Group AG (0MG1.L)

LSE - LSE Delayed Price. Currency in EUR

Add to watchlist

39.84

-0.21

(-0.53%)

As of 06:19PM BST. Market open.

Time period:

02 Oct 2022 - 02 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
19 Jul 2023	49.28	49.50	48.72	48.95	48.95	1,259
18 Jul 2023	49.29	49.58	49.36	49.44	49.44	2,049
17 Jul 2023	49.09	49.38	48.28	48.82	48.82	51,051
14 Jul 2023	50.44	50.80	49.02	49.67	49.67	25,923
14 Jul 2023	0.75 Dividend
13 Jul 2023	49.38	50.70	48.44	49.84	49.09	8,240
12 Jul 2023	48.43	49.24	47.98	48.79	48.05	4,549
11 Jul 2023	48.10	48.56	47.96	48.38	47.65	6,387
10 Jul 2023	48.57	48.28	48.02	48.12	47.40	5,147
07 Jul 2023	47.67	48.74	47.52	48.54	47.81	8,236
06 Jul 2023	46.81	48.18	46.96	47.68	46.96	13,735
05 Jul 2023	46.07	46.70	45.80	46.46	45.76	7,023
04 Jul 2023	47.17	47.78	46.52	46.96	46.25	4,218
03 Jul 2023	48.79	48.94	46.96	47.28	46.57	53,521
30 Jun 2023	48.71	48.90	48.42	48.42	47.69	51,073
29 Jun 2023	48.94	49.04	48.52	48.52	47.79	4,061
28 Jun 2023	48.67	49.00	48.38	48.73	47.99	6,148
27 Jun 2023	48.24	48.70	47.98	48.57	47.84	10,981
26 Jun 2023	48.34	48.66	48.06	48.55	47.82	4,444
23 Jun 2023	48.83	48.84	48.00	48.33	47.61	5,269
22 Jun 2023	49.68	49.58	48.76	49.06	48.32	5,903
21 Jun 2023	50.12	50.35	49.82	49.89	49.13	5,960
20 Jun 2023	50.40	50.35	49.70	50.07	49.32	56,548
19 Jun 2023	50.26	50.45	49.74	49.89	49.14	1,980
16 Jun 2023	50.35	50.97	50.05	50.49	49.73	22,230
15 Jun 2023	50.15	50.50	50.10	50.20	49.44	6,070
14 Jun 2023	49.92	50.45	49.34	49.52	48.77	15,765
13 Jun 2023	49.08	50.10	49.02	49.79	49.04	6,634
12 Jun 2023	48.65	49.46	48.46	48.84	48.11	4,010
09 Jun 2023	49.13	49.60	48.04	49.10	48.37	8,984
08 Jun 2023	46.23	48.80	46.28	47.71	46.99	8,440
07 Jun 2023	46.68	46.76	46.12	46.59	45.89	5,812
06 Jun 2023	46.37	46.56	45.94	46.33	45.63	4,247
05 Jun 2023	46.89	47.10	46.41	46.51	45.81	5,491
02 Jun 2023	47.07	47.18	46.74	46.86	46.15	9,599
01 Jun 2023	46.95	47.12	46.56	46.61	45.91	9,474
31 May 2023	46.85	47.00	46.04	46.82	46.12	11,514
30 May 2023	46.76	47.45	47.02	47.04	46.34	4,962
26 May 2023	46.87	47.00	46.38	46.83	46.13	61,878
25 May 2023	47.95	47.78	46.84	47.07	46.36	4,036
24 May 2023	48.36	48.58	48.06	48.26	47.54	2,825
23 May 2023	48.47	49.06	48.36	48.86	48.12	7,072
22 May 2023	48.36	48.58	48.10	48.37	47.64	3,511
19 May 2023	48.49	48.84	48.44	48.63	47.90	5,623
18 May 2023	48.75	49.16	48.04	48.64	47.91	17,409
17 May 2023	49.09	49.22	48.82	48.95	48.21	2,485
16 May 2023	48.85	49.18	48.49	48.92	48.19	17,126
15 May 2023	48.32	49.00	48.38	48.75	48.02	31,350
12 May 2023	47.61	48.36	47.54	48.19	47.47	13,139
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,211.29-6.12(-0.19%)

S&P 5004,288.05-11.65(-0.27%)

Dow33,507.50-158.80(-0.47%)

Nasdaq13,219.32+18.02(+0.14%)

Bitcoin USD28,305.92+1,148.18(+4.23%)

CMC Crypto 200607.25+28.49(+4.92%)

Fielmann Group AG (0MG1.L)

Straits Times Index
3,211.29
-6.12(-0.19%)

S&P 500
4,288.05
-11.65(-0.27%)

Dow
33,507.50
-158.80(-0.47%)

Nasdaq
13,219.32
+18.02(+0.14%)

Bitcoin USD
28,305.92
+1,148.18(+4.23%)

CMC Crypto 200
607.25
+28.49(+4.92%)