U.S. markets closed

Fielmann AG (FIE.BE)

Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
42.95-0.55 (-1.26%)
Al cierre: 09:52PM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202443.5043.5042.9042.9542.95-
27 jun 202443.5543.7043.2543.5043.50-
26 jun 202444.0544.1042.9043.5543.55-
25 jun 202443.3043.9543.3043.9543.95-
24 jun 202443.1543.3042.8043.2043.20-
21 jun 202443.6543.6543.1043.1543.15-
20 jun 202443.4043.6542.9543.6543.65-
19 jun 202443.3043.7543.2543.4043.40-
18 jun 202443.5543.5543.2543.3543.35-
17 jun 202442.8543.5042.8543.4543.45-
14 jun 202442.8542.8542.4042.8042.80-
13 jun 202443.7043.7042.6542.8042.80-
12 jun 202443.7043.7543.2543.7043.70-
11 jun 202443.8043.9543.5043.6043.60-
10 jun 202443.5543.8043.4043.8043.8044
07 jun 202443.8544.1543.6043.8043.80-
06 jun 202443.3044.0043.3043.9543.95-
05 jun 202443.6543.9043.5543.7043.70-
04 jun 202443.7544.0543.6543.7043.70-
03 jun 202444.3044.3043.6543.7043.70-
31 may 202443.6544.2043.3044.2044.20-
30 may 202443.3543.6543.1043.6543.65-
29 may 202443.7043.8543.3043.4543.45-
28 may 202444.0044.2043.7043.7543.75-
27 may 202444.2044.2043.8044.0044.00-
24 may 202444.6544.6544.2044.2044.20-
23 may 202446.0046.0044.6544.7044.70-
22 may 202445.9546.0545.6545.8545.85-
21 may 202446.6546.7045.8045.9545.95-
20 may 202446.6546.8546.4046.6546.65-
17 may 202446.4546.6046.4046.6046.60-
16 may 202446.8547.1046.5546.5546.55-
15 may 202446.3546.8546.3046.8546.85-
14 may 202446.5546.6546.3046.3546.35-
13 may 202447.0547.0546.3046.6546.65-
10 may 202447.5047.5546.9047.0547.05-
09 may 202446.7547.4546.7547.4047.40-
08 may 202446.8546.9046.5546.7546.75-
07 may 202447.5547.6546.8546.8546.85-
06 may 202447.0547.7047.0547.4547.45-
03 may 202446.4047.2546.4047.0047.00-
02 may 202444.8046.5044.8046.2546.25-
30 abr 202444.4045.4043.2043.7043.70-
29 abr 202443.1043.3543.0543.3543.35-
26 abr 202442.4543.1042.4543.1043.10-
25 abr 202442.9542.9542.1042.3542.35-
24 abr 202442.8043.1042.8042.9542.95-
23 abr 202442.3542.7542.3542.7042.70-
22 abr 202441.8542.3041.8542.2542.25-
19 abr 202441.7041.9541.7041.8541.85-
18 abr 202441.9042.0041.7041.8041.80-
17 abr 202441.6041.9041.4541.9041.903
16 abr 202441.6041.6541.3041.6541.65-
15 abr 202441.8542.0541.6541.6541.65-
12 abr 202442.0542.0541.6541.6541.655
11 abr 202441.6042.1041.6042.1042.10-
10 abr 202441.7041.8041.3041.6041.60-
09 abr 202441.8041.8541.6541.6541.65-
08 abr 202442.2542.3041.8541.8541.85-
05 abr 202441.8542.4041.8542.3042.30-
04 abr 202442.0042.3541.8541.8541.85-
03 abr 202442.2042.2041.8041.9041.90-
02 abr 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-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...