Fielmann Group AG (0MG1)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 47.67 | 47.67 | 47.67 | 1246 | 47.67 | DE |
| 4 | 0 | 0 | 47.67 | 47.67 | 47.67 | 11442 | 47.67 | DE |
| 12 | 0 | 0 | 47.67 | 47.67 | 47.67 | 6473 | 47.67 | DE |
| 26 | 0 | 0 | 47.67 | 47.67 | 47.67 | 7436 | 47.67 | DE |
| 52 | -1.61 | -3.26704545455 | 49.28 | 49.29 | 39.75 | 6349 | 46.25864333 | DE |
| 156 | -16.48 | -25.6897895557 | 64.15 | 65.825 | 27.81 | 12381 | 45.900021 | DE |
| 260 | -16.88 | -26.1502711077 | 64.55 | 75.425 | 27.81 | 10322 | 51.30238333 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721320200 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 1903 |
| 1721233800 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 566 |
| 1721147400 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 574 |
| 1721061000 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 1947 |
| 1720801800 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 1241 |
| 1720715400 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 2537 |
| 1720629000 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 905 |
| 1720542600 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 2778 |
| 1720456200 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 6382 |
| 1720197000 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 198785 |
| 1720110600 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 525 |
| 1720024200 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 1023 |
| 1719937800 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 174 |
| 1719851400 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 3200 |
| 1719592200 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 504 |
| 1719505800 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 1427 |
| 1719419400 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 637 |
| 1719333000 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 483 |
| 1719246600 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 1179 |
| 1718987400 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 2065 |
| 1718901000 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 252 |
| 1718814600 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 122 |
| 1718728200 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 360 |
| 1718641800 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 237 |
| 1718382600 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 1910 |
| 1718296200 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 604 |
| 1718209800 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 458 |
| 1718123400 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 2531 |
| 1718037000 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 368 |
| 1717777800 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 219 |
| 1717691400 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 544 |
| 1717605000 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 234 |
| 1717518600 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 121 |
| 1717432200 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 2007 |
| 1717173000 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 825 |
| 1717086600 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 533 |
| 1717000200 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 1122 |
| 1716913800 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 1031 |
| 1716568200 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 589 |
| 1716481800 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 789 |
| 1716395400 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 1019 |
| 1716309000 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 225 |
| 1716222600 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 2 |
| 1715963400 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 1546 |
| 1715877000 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 526 |
| 1715790600 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 461 |
| 1715704200 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 1323 |
| 1715617800 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 125 |
| 1715358600 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 680 |
| 1715272200 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 432 |
| 1715185800 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 1679 |
| 1715099400 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 107 |
| 1714753800 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 717 |
| 1714667400 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 106249 |
| 1714581000 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 0 |
| 1714494600 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 1499 |
| 1714408200 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 8248 |
| 1714149000 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 414 |
| 1714062600 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 267 |
| 1713976200 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 1105 |
| 1713889800 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 93 |
| 1713803400 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 421 |
| 1713544200 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 678 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
