Singapore markets closed

Fielmann AG (FIE.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
47.00+0.75 (+1.62%)
At close: 09:52PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202446.4047.2546.4047.0047.00-
02 May 202444.8046.5044.8046.2546.25-
30 Apr 202444.4045.4043.2043.7043.70-
29 Apr 202443.1043.3543.0543.3543.35-
26 Apr 202442.4543.1042.4543.1043.10-
25 Apr 202442.9542.9542.1042.3542.35-
24 Apr 202442.8043.1042.8042.9542.95-
23 Apr 202442.3542.7542.3542.7042.70-
22 Apr 202441.8542.3041.8542.2542.25-
19 Apr 202441.7041.9541.7041.8541.85-
18 Apr 202441.9042.0041.7041.8041.80-
17 Apr 202441.6041.9041.4541.9041.903
16 Apr 202441.6041.6541.3041.6541.65-
15 Apr 202441.8542.0541.6541.6541.65-
12 Apr 202442.0542.0541.6541.6541.655
11 Apr 202441.6042.1041.6042.1042.10-
10 Apr 202441.7041.8041.3041.6041.60-
09 Apr 202441.8041.8541.6541.6541.65-
08 Apr 202442.2542.3041.8541.8541.85-
05 Apr 202441.8542.4041.8542.3042.30-
04 Apr 202442.0042.3541.8541.8541.85-
03 Apr 202442.2042.2041.8041.9041.90-
02 Apr 202442.6042.6042.1542.2542.25-
28 Mar 202442.7042.7042.4442.5842.58-
27 Mar 202442.2642.8442.2642.6442.64-
26 Mar 202442.4042.7642.2442.2442.24-
25 Mar 202441.7642.4241.7242.3842.38-
22 Mar 202442.1042.1041.6441.8841.88-
21 Mar 202442.2442.2441.8642.1242.12-
20 Mar 202441.9642.1041.6842.1042.10200
19 Mar 202442.2642.2641.9041.9841.98-
18 Mar 202442.3042.4042.0642.2242.22-
15 Mar 202442.3242.5242.2442.3042.30-
14 Mar 202442.7042.7042.2642.3242.32-
13 Mar 202442.9642.9842.4042.6042.60-
12 Mar 202441.9042.9441.7642.9442.94-
11 Mar 202441.1441.8641.1441.8041.80-
08 Mar 202441.3641.3640.9641.2641.261
07 Mar 202441.4041.4040.9241.3641.36-
06 Mar 202441.9041.9241.4241.4241.42-
05 Mar 202442.1042.1041.6041.8841.88-
04 Mar 202442.7242.7242.0242.2242.22-
01 Mar 202443.8843.8842.2242.4442.44-
29 Feb 202443.2444.9843.2443.8243.82-
28 Feb 202443.4444.3643.4444.3444.34-
27 Feb 202443.6643.6643.3843.4043.40-
26 Feb 202443.5843.9243.5843.6843.68-
23 Feb 202444.2444.2443.6843.7043.70-
22 Feb 202443.9244.2443.6444.2444.24-
21 Feb 202443.6044.0843.5643.8043.80-
20 Feb 202444.1244.1243.4243.5843.58-
19 Feb 202443.4044.3443.4043.9843.981,300
16 Feb 202443.5844.7643.5844.2044.2069
15 Feb 202444.3844.6243.4043.5443.54-
14 Feb 202443.8644.5843.8644.2244.22-
13 Feb 202444.6044.7243.2843.8043.80-
12 Feb 202444.0644.6444.0644.5844.58-
09 Feb 202444.6244.8643.9444.0244.02-
08 Feb 202445.3245.3244.4844.6244.62-
07 Feb 202445.0645.4244.9845.3045.30-
06 Feb 202445.1845.5645.0645.0645.06-
05 Feb 202445.4245.5445.1245.1445.14-
02 Feb 202446.0846.0845.1645.4245.42251
01 Feb 202448.0048.0045.8646.0846.08-
31 Jan 202448.0848.6048.0848.1048.10-
30 Jan 202448.1248.6647.9647.9647.9640
29 Jan 202447.7848.1247.6048.1248.12-
26 Jan 202447.0647.9247.0647.7847.78-
25 Jan 202447.2447.4047.0647.1847.18-
24 Jan 202447.2847.5447.2247.2447.24-
23 Jan 202448.5048.5047.1847.2047.20-
22 Jan 202448.0448.5848.0048.4848.48-
19 Jan 202447.7248.3247.7247.9847.98-
18 Jan 202447.3648.0847.3647.8847.88-
17 Jan 202447.4847.5046.7247.2847.28-
16 Jan 202448.2648.2647.5447.5447.54-
15 Jan 202448.3848.5648.2048.3448.34-
12 Jan 202447.4048.5247.4048.2648.26-
11 Jan 202447.5447.8247.3047.4047.40-
10 Jan 202448.0448.0647.1247.4047.4050
09 Jan 202447.8248.1647.1448.0848.08-
08 Jan 202446.5847.8246.3247.8247.82-
05 Jan 202446.5846.8646.4046.7646.76-
04 Jan 202446.6647.1246.4846.7046.70-
03 Jan 202447.4847.4846.5646.6246.62-
02 Jan 202448.5648.8047.4847.4847.4860
29 Dec 202348.8448.8648.6848.7448.74-
28 Dec 202348.5648.9248.5648.8448.84-
27 Dec 202347.8048.7847.8048.5448.54592
22 Dec 202348.3848.6048.1248.1448.14-
21 Dec 202348.8048.9448.2848.3048.30252
20 Dec 202348.9449.1248.3449.0049.0073
19 Dec 202348.9849.7648.9248.9448.94184
18 Dec 202349.2849.2848.4848.9448.9450
15 Dec 202348.4049.2848.4049.2849.28-
14 Dec 202348.3249.4448.3248.3648.36-
13 Dec 202347.1448.2247.1447.8247.8240
12 Dec 202347.5447.8647.1447.1447.14-
11 Dec 202346.8847.5246.6847.5247.52-
08 Dec 202346.3246.9646.3246.8046.8050
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...