Fielmann Group AG (FIE.DE)

XETRA - XETRA Precio retrasado. Divisa en EUR.

Añadir a la lista de seguimiento

43.10

+0.75

(+1.77%)

Al cierre: 05:35PM CEST

Periodo de tiempo:

28 abr 2023 - 28 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en EURDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	42.50	43.20	42.45	43.10	43.10	34,606
25 abr 2024	42.80	42.85	42.00	42.35	42.35	28,133
24 abr 2024	42.90	43.10	42.80	43.05	43.05	22,864
23 abr 2024	42.35	42.75	42.25	42.65	42.65	27,003
22 abr 2024	42.10	42.35	42.00	42.25	42.25	19,331
19 abr 2024	41.70	42.00	41.70	42.00	42.00	23,861
18 abr 2024	41.85	42.15	41.45	41.95	41.95	23,415
17 abr 2024	41.45	41.95	41.30	41.80	41.80	22,566
16 abr 2024	41.40	41.70	41.25	41.60	41.60	16,692
15 abr 2024	41.60	42.30	41.60	41.70	41.70	18,338
12 abr 2024	41.80	42.00	41.55	41.75	41.75	17,507
11 abr 2024	41.90	42.15	41.70	41.90	41.90	22,810
10 abr 2024	41.50	41.90	41.10	41.60	41.60	34,634
09 abr 2024	41.80	42.00	41.55	41.60	41.60	19,512
08 abr 2024	42.15	42.40	41.90	41.95	41.95	15,224
05 abr 2024	42.05	42.45	41.90	42.25	42.25	22,015
04 abr 2024	42.05	42.45	42.00	42.40	42.40	21,517
03 abr 2024	42.20	42.20	41.75	42.10	42.10	22,910
02 abr 2024	42.25	42.60	42.00	42.35	42.35	24,990
28 mar 2024	42.68	42.72	42.34	42.56	42.56	32,053
27 mar 2024	42.30	42.86	42.30	42.68	42.68	22,822
26 mar 2024	42.34	42.84	42.10	42.32	42.32	25,914
25 mar 2024	41.70	42.48	41.68	42.40	42.40	26,079
22 mar 2024	42.02	42.08	41.60	41.76	41.76	20,920
21 mar 2024	41.94	42.28	41.82	42.14	42.14	22,317
20 mar 2024	41.56	42.12	41.56	42.00	42.00	18,990
19 mar 2024	42.08	42.24	41.86	41.86	41.86	33,318
18 mar 2024	42.26	42.48	41.96	42.22	42.22	29,464
15 mar 2024	42.44	42.64	42.24	42.26	42.26	65,549
14 mar 2024	42.54	42.72	42.26	42.34	42.34	22,037
13 mar 2024	43.00	43.24	42.38	42.60	42.60	31,670
12 mar 2024	41.86	43.04	41.66	42.76	42.76	58,700
11 mar 2024	41.20	41.94	41.08	41.80	41.80	36,604
08 mar 2024	41.20	41.38	40.92	41.30	41.30	36,535
07 mar 2024	41.16	41.40	40.80	41.30	41.30	73,529
06 mar 2024	41.72	42.00	41.34	41.46	41.46	40,798
05 mar 2024	41.92	42.04	41.48	42.02	42.02	29,433
04 mar 2024	42.10	42.48	41.98	42.22	42.22	36,350
01 mar 2024	43.88	43.96	42.08	42.22	42.22	68,158
29 feb 2024	44.20	45.10	43.52	43.78	43.78	88,592
28 feb 2024	43.42	44.10	43.40	44.10	44.10	42,377
27 feb 2024	43.98	43.98	43.32	43.50	43.50	22,495
26 feb 2024	43.74	43.94	43.54	43.66	43.66	19,819
23 feb 2024	44.06	44.06	43.70	43.80	43.80	27,036
22 feb 2024	44.06	44.32	43.40	44.20	44.20	17,453
21 feb 2024	43.38	44.20	43.30	43.76	43.76	43,671
20 feb 2024	43.94	44.02	43.32	43.64	43.64	32,840
19 feb 2024	43.98	44.32	43.58	44.26	44.26	16,987
16 feb 2024	43.50	44.80	43.48	44.26	44.26	44,864
15 feb 2024	44.60	44.64	43.38	43.52	43.52	24,511
14 feb 2024	44.20	44.66	43.98	44.50	44.50	23,460
13 feb 2024	44.94	44.94	43.10	43.88	43.88	31,841
12 feb 2024	44.18	44.66	44.16	44.66	44.66	22,527
09 feb 2024	44.80	44.84	43.78	44.00	44.00	24,756
08 feb 2024	45.44	45.50	44.36	44.62	44.62	40,627
07 feb 2024	44.94	45.62	44.94	45.30	45.30	32,608
06 feb 2024	45.10	45.54	45.02	45.08	45.08	20,424
05 feb 2024	45.20	45.74	44.98	45.12	45.12	28,858
02 feb 2024	46.16	46.16	44.92	45.44	45.44	33,079
01 feb 2024	48.50	48.50	45.52	45.88	45.88	49,505
31 ene 2024	48.02	48.48	48.02	48.32	48.32	42,640
30 ene 2024	48.18	48.76	48.18	48.18	48.18	13,956
29 ene 2024	47.82	48.08	47.50	48.08	48.08	9,863
26 ene 2024	47.34	48.00	46.88	47.82	47.82	22,430
25 ene 2024	47.10	47.40	47.02	47.16	47.16	13,498
24 ene 2024	47.44	47.60	47.14	47.28	47.28	19,593
23 ene 2024	48.16	48.58	47.16	47.16	47.16	37,015
22 ene 2024	48.24	48.62	47.84	48.50	48.50	32,855
19 ene 2024	48.14	48.42	47.80	47.90	47.90	39,008
18 ene 2024	47.14	48.20	47.14	47.98	47.98	66,664
17 ene 2024	47.50	47.60	46.58	47.32	47.32	35,421
16 ene 2024	47.98	48.16	47.48	47.88	47.88	23,324
15 ene 2024	48.04	48.64	48.00	48.34	48.34	16,676
12 ene 2024	47.06	48.54	47.06	48.26	48.26	17,229
11 ene 2024	47.38	47.94	47.18	47.28	47.28	20,291
10 ene 2024	47.90	47.90	47.04	47.40	47.40	12,598
09 ene 2024	47.90	48.24	47.04	48.10	48.10	31,005
08 ene 2024	46.86	47.70	46.20	47.58	47.58	19,574
05 ene 2024	46.40	46.90	46.24	46.64	46.64	17,157
04 ene 2024	46.62	47.22	46.40	46.74	46.74	17,543
03 ene 2024	47.56	47.56	46.38	46.64	46.64	48,054
02 ene 2024	48.94	48.94	47.32	47.56	47.56	23,240
29 dic 2023	48.78	48.90	48.64	48.64	48.64	6,110
28 dic 2023	48.76	48.96	48.50	48.84	48.84	16,588
27 dic 2023	48.12	48.86	48.02	48.66	48.66	23,306
22 dic 2023	48.52	48.70	48.04	48.08	48.08	24,459
21 dic 2023	48.82	49.10	48.42	48.42	48.42	19,221
20 dic 2023	48.90	49.20	48.32	49.12	49.12	29,751
19 dic 2023	49.32	50.40	48.94	48.94	48.94	60,597
18 dic 2023	48.96	49.46	48.42	49.34	49.34	41,587
15 dic 2023	48.36	49.32	48.10	49.20	49.20	51,830
14 dic 2023	48.64	49.64	48.34	48.38	48.38	49,555
13 dic 2023	47.36	48.36	47.36	47.66	47.66	21,664
12 dic 2023	47.58	48.02	47.16	47.36	47.36	21,891
11 dic 2023	46.58	47.58	46.58	47.58	47.58	24,029
08 dic 2023	46.32	47.10	46.32	46.80	46.80	9,843
07 dic 2023	46.54	46.54	45.90	46.30	46.30	25,781
06 dic 2023	46.54	46.90	45.80	46.54	46.54	23,342
05 dic 2023	46.10	46.72	46.00	46.56	46.56	17,710
04 dic 2023	47.02	47.20	46.26	46.44	46.44	25,805
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...

S&P 5005,099.96+51.54(+1.02%)

Dow Jones38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.14(+2.03%)

Russell 20002,002.00+20.88(+1.05%)

Petróleo83.66+0.09(+0.11%)

Oro2,349.60+7.10(+0.30%)

Fielmann Group AG (FIE.DE)

S&P 500
5,099.96
+51.54(+1.02%)

Dow Jones
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.14(+2.03%)

Russell 2000
2,002.00
+20.88(+1.05%)

Petróleo
83.66
+0.09(+0.11%)

Oro
2,349.60
+7.10(+0.30%)