Fielmann AG (FIE.DE)
44.00
-0.25 (-0.56%)
At close: Mar 12, 2025, 5:29 PM
FIE.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 44.10 | 44.55 | 43.75 | 44.00 | -0.25 | -0.56% | 61,041 |
| Mar 11, 2025 | 45.85 | 46.05 | 44.20 | 44.25 | -1.45 | -3.17% | 57,165 |
| Mar 10, 2025 | 46.40 | 46.40 | 45.35 | 45.70 | -0.40 | -0.87% | 29,765 |
| Mar 7, 2025 | 46.05 | 46.50 | 45.30 | 46.10 | -0.10 | -0.22% | 83,699 |
| Mar 6, 2025 | 45.60 | 46.20 | 45.00 | 46.20 | 1.00 | 2.21% | 114,397 |
| Mar 5, 2025 | 44.60 | 45.75 | 44.35 | 45.20 | 1.10 | 2.49% | 86,989 |
| Mar 4, 2025 | 43.00 | 46.20 | 43.00 | 44.10 | 2.55 | 6.14% | 120,079 |
| Mar 3, 2025 | 41.20 | 41.95 | 40.95 | 41.55 | 0.30 | 0.73% | 26,048 |
| Feb 28, 2025 | 40.90 | 41.30 | 40.85 | 41.25 | 0.10 | 0.24% | 64,269 |
| Feb 27, 2025 | 41.40 | 41.60 | 41.15 | 41.15 | -0.65 | -1.56% | 16,177 |
| Feb 26, 2025 | 41.65 | 41.90 | 41.45 | 41.80 | 0.40 | 0.97% | 12,841 |
| Feb 25, 2025 | 41.40 | 41.80 | 41.35 | 41.40 | -0.10 | -0.24% | 36,921 |
| Feb 24, 2025 | 41.30 | 41.95 | 41.30 | 41.50 | -0.05 | -0.12% | 19,029 |
| Feb 21, 2025 | 41.60 | 42.15 | 41.55 | 41.55 | 0.05 | 0.12% | 20,267 |
| Feb 20, 2025 | 42.35 | 42.35 | 41.50 | 41.50 | -0.65 | -1.54% | 13,659 |
| Feb 19, 2025 | 42.90 | 43.10 | 42.00 | 42.15 | -0.80 | -1.86% | 34,563 |
| Feb 18, 2025 | 43.10 | 43.30 | 42.85 | 42.95 | -0.15 | -0.35% | 17,243 |
| Feb 17, 2025 | 43.35 | 43.35 | 42.65 | 43.10 | -0.10 | -0.23% | 30,940 |
| Feb 14, 2025 | 44.15 | 44.15 | 43.10 | 43.20 | -0.70 | -1.59% | 40,202 |
| Feb 13, 2025 | 43.40 | 43.90 | 42.95 | 43.90 | 0.55 | 1.27% | 16,373 |
| Feb 12, 2025 | 43.05 | 43.75 | 43.05 | 43.35 | 0.05 | 0.12% | 23,543 |
| Feb 11, 2025 | 42.95 | 43.30 | 42.80 | 43.30 | 0.15 | 0.35% | 17,163 |
| Feb 10, 2025 | 43.60 | 43.85 | 43.15 | 43.15 | -0.40 | -0.92% | 21,498 |
| Feb 7, 2025 | 44.20 | 44.40 | 43.35 | 43.55 | -0.75 | -1.69% | 33,092 |
| Feb 6, 2025 | 44.25 | 44.45 | 43.90 | 44.30 | 0.30 | 0.68% | 20,087 |
| Feb 5, 2025 | 43.60 | 44.10 | 43.20 | 44.00 | 0.25 | 0.57% | 22,888 |
| Feb 4, 2025 | 43.50 | 43.90 | 43.15 | 43.75 | 0.15 | 0.34% | 27,674 |
| Feb 3, 2025 | 43.10 | 43.60 | 42.65 | 43.60 | -0.20 | -0.46% | 30,180 |
| Jan 31, 2025 | 43.85 | 44.00 | 43.55 | 43.80 | 0.15 | 0.34% | 36,545 |
| Jan 30, 2025 | 42.85 | 43.65 | 42.80 | 43.65 | 0.90 | 2.11% | 30,544 |
| Jan 29, 2025 | 42.55 | 42.80 | 42.30 | 42.75 | 0.25 | 0.59% | 21,248 |
| Jan 28, 2025 | 41.90 | 42.85 | 41.90 | 42.50 | 0.35 | 0.83% | 31,411 |
| Jan 27, 2025 | 41.05 | 42.35 | 40.95 | 42.15 | 0.80 | 1.93% | 28,663 |
| Jan 24, 2025 | 41.20 | 41.35 | 41.05 | 41.35 | 0.25 | 0.61% | 18,660 |
| Jan 23, 2025 | 40.70 | 41.10 | 40.55 | 41.10 | 0.40 | 0.98% | 19,520 |
| Jan 22, 2025 | 40.85 | 41.00 | 40.55 | 40.70 | 0.00 | 0.00% | 17,635 |
| Jan 21, 2025 | 40.00 | 40.70 | 39.85 | 40.70 | 0.70 | 1.75% | 21,375 |
| Jan 20, 2025 | 40.30 | 40.50 | 40.00 | 40.00 | -0.30 | -0.74% | 29,004 |
| Jan 17, 2025 | 39.85 | 40.65 | 39.85 | 40.30 | 0.25 | 0.62% | 29,284 |
| Jan 16, 2025 | 39.15 | 40.25 | 39.15 | 40.05 | 0.90 | 2.30% | 56,482 |
| Jan 15, 2025 | 39.45 | 39.50 | 39.05 | 39.15 | -0.25 | -0.63% | 37,283 |
| Jan 14, 2025 | 40.25 | 40.35 | 39.15 | 39.40 | -0.90 | -2.23% | 53,869 |
| Jan 13, 2025 | 41.35 | 41.50 | 40.30 | 40.30 | -1.25 | -3.01% | 32,131 |
| Jan 10, 2025 | 41.65 | 42.00 | 41.30 | 41.55 | 0.05 | 0.12% | 37,849 |
| Jan 9, 2025 | 41.05 | 41.70 | 40.75 | 41.50 | 0.45 | 1.10% | 39,737 |
| Jan 8, 2025 | 41.90 | 42.00 | 41.05 | 41.05 | -1.00 | -2.38% | 43,771 |
| Jan 7, 2025 | 41.50 | 42.30 | 41.45 | 42.05 | 0.50 | 1.20% | 34,351 |
| Jan 6, 2025 | 41.45 | 42.10 | 41.00 | 41.55 | 0.20 | 0.48% | 35,195 |
| Jan 3, 2025 | 41.70 | 42.00 | 41.35 | 41.35 | -0.45 | -1.08% | 58,261 |
| Jan 2, 2025 | 41.30 | 42.05 | 41.00 | 41.80 | 0.40 | 0.97% | 34,500 |