Fielmann Group AG (0MG1)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 47.67 | 47.67 | 47.67 | 298 | 47.67 | DE |
| 4 | 0 | 0 | 47.67 | 47.67 | 47.67 | 2023 | 47.67 | DE |
| 12 | 0 | 0 | 47.67 | 47.67 | 47.67 | 5423 | 47.67 | DE |
| 26 | 0 | 0 | 47.67 | 47.67 | 47.67 | 5782 | 47.67 | DE |
| 52 | 0 | 0 | 47.67 | 47.67 | 47.67 | 6966 | 47.67 | DE |
| 156 | -8.205 | -14.6845637584 | 55.875 | 56 | 27.81 | 11631 | 43.82588919 | DE |
| 260 | -27.505 | -36.5879614233 | 75.175 | 75.425 | 27.81 | 10085 | 49.55603127 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 22 |
| 1738863000 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 423 |
| 1738776600 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 341 |
| 1738690200 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 415 |
| 1738603800 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 288 |
| 1738344600 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 1552 |
| 1738258200 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 623 |
| 1738171800 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 1129 |
| 1738085400 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 10640 |
| 1737999000 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 7506 |
| 1737739800 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 600 |
| 1737653400 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 1365 |
| 1737567000 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 932 |
| 1737480600 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 741 |
| 1737394200 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 4663 |
| 1737135000 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 430 |
| 1737048600 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 1894 |
| 1736962200 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 2698 |
| 1736875800 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 2317 |
| 1736789400 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 1872 |
| 1736530200 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 3874 |
| 1736443800 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 2844 |
| 1736357400 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 4742 |
| 1736271000 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 4113 |
| 1736184600 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 2425 |
| 1735925400 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 6197 |
| 1735839000 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 1749 |
| 1735666200 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 0 |
| 1735579800 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 1228 |
| 1735320600 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 529 |
| 1735061400 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 0 |
| 1734975000 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 1126 |
| 1734715800 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 557 |
| 1734629400 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 4814 |
| 1734543000 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 662 |
| 1734456600 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 59285 |
| 1734370200 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 1717 |
| 1734111000 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 688 |
| 1734024600 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 1023 |
| 1733938200 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 2749 |
| 1733851800 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 133762 |
| 1733765400 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 641 |
| 1733506200 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 1694 |
| 1733419800 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 2830 |
| 1733333400 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 1514 |
| 1733247000 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 533 |
| 1733160600 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 508 |
| 1732901400 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 230 |
| 1732815000 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 1475 |
| 1732728600 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 13464 |
| 1732642200 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 2044 |
| 1732555800 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 2717 |
| 1732296600 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 1531 |
| 1732210200 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 752 |
| 1732123800 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 434 |
| 1732037400 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 3609 |
| 1731951000 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 620 |
| 1731691800 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 1275 |
| 1731605400 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 667 |
| 1731519000 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 1061 |
| 1731432600 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 2029 |
| 1731346200 | 47.67 | 0 | 0.00 | 47.67 | 47.67 | 47.67 | 1191 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
