Fielmann AG (FIE.DE)
XETRA: FIE.DE
· Real-Time Price · USD
43.55
0.05 (0.11%)
At close: Apr 17, 2025, 5:27 PM
FIE.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 43.25 | 43.60 | 43.15 | 43.55 | n/a | 0.11% | 22,454 |
| Apr 16, 2025 | 43.20 | 43.50 | 42.90 | 43.50 | n/a | 0.12% | 21,373 |
| Apr 15, 2025 | 42.95 | 43.45 | 42.75 | 43.45 | n/a | 1.76% | 41,399 |
| Apr 14, 2025 | 42.75 | 42.80 | 42.45 | 42.70 | n/a | 0.59% | 15,788 |
| Apr 11, 2025 | 41.60 | 42.50 | 41.30 | 42.45 | n/a | 2.04% | 33,909 |
| Apr 10, 2025 | 41.85 | 41.90 | 41.20 | 41.60 | n/a | 3.48% | 43,608 |
| Apr 9, 2025 | 40.00 | 40.60 | 39.30 | 40.20 | n/a | -1.47% | 40,849 |
| Apr 8, 2025 | 40.00 | 40.80 | 39.70 | 40.80 | n/a | 2.13% | 49,810 |
| Apr 7, 2025 | 38.95 | 40.70 | 38.25 | 39.95 | n/a | -1.24% | 77,011 |
| Apr 4, 2025 | 41.65 | 41.95 | 40.00 | 40.45 | n/a | -3.35% | 62,088 |
| Apr 3, 2025 | 41.55 | 42.65 | 41.55 | 41.85 | n/a | -2.33% | 24,861 |
| Apr 2, 2025 | 42.20 | 42.85 | 42.00 | 42.85 | n/a | 0.82% | 22,742 |
| Apr 1, 2025 | 41.95 | 42.75 | 41.95 | 42.50 | n/a | 1.55% | 17,793 |
| Mar 31, 2025 | 42.55 | 42.80 | 41.85 | 41.85 | n/a | -2.33% | 46,353 |
| Mar 28, 2025 | 43.05 | 43.40 | 42.80 | 42.85 | n/a | -0.70% | 19,213 |
| Mar 27, 2025 | 43.30 | 43.45 | 43.00 | 43.15 | n/a | -0.35% | 13,736 |
| Mar 26, 2025 | 44.15 | 44.15 | 43.30 | 43.30 | n/a | -1.37% | 22,827 |
| Mar 25, 2025 | 43.45 | 44.15 | 43.20 | 43.90 | n/a | 1.39% | 12,294 |
| Mar 24, 2025 | 44.15 | 44.50 | 43.30 | 43.30 | n/a | -1.37% | 40,396 |
| Mar 21, 2025 | 44.80 | 44.80 | 43.55 | 43.90 | n/a | -2.34% | 51,900 |