Fielmann Group AG (ETR:FIE)
Germany · Delayed Price · Currency is EUR 55.40
-0.20 (-0.36%)
Aug 1, 2025, 5:35 PM CET
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 55.20 | 56.10 | 55.10 | 56.10 | 56.10 | 0.90% | 20,436 |
| Jul 31, 2025 | 55.60 | 55.90 | 55.40 | 55.60 | 55.60 | - | 28,785 |
| Jul 30, 2025 | 56.10 | 56.20 | 55.40 | 55.60 | 55.60 | -0.89% | 21,286 |
| Jul 29, 2025 | 55.40 | 56.10 | 55.30 | 56.10 | 56.10 | 1.63% | 31,740 |
| Jul 28, 2025 | 57.20 | 57.20 | 55.00 | 55.20 | 55.20 | -2.82% | 27,518 |
| Jul 25, 2025 | 56.90 | 56.90 | 56.20 | 56.80 | 56.80 | 0.35% | 23,846 |
| Jul 24, 2025 | 56.60 | 56.70 | 56.20 | 56.60 | 56.60 | 0.53% | 34,372 |
| Jul 23, 2025 | 56.40 | 56.80 | 56.00 | 56.30 | 56.30 | 0.54% | 37,002 |
| Jul 22, 2025 | 56.90 | 56.90 | 55.70 | 56.00 | 56.00 | -0.88% | 25,603 |
| Jul 21, 2025 | 57.10 | 57.40 | 56.40 | 56.50 | 56.50 | -0.88% | 33,844 |
| Jul 18, 2025 | 57.70 | 57.90 | 57.00 | 57.00 | 57.00 | -1.38% | 27,014 |
| Jul 17, 2025 | 57.50 | 57.80 | 57.00 | 57.80 | 57.80 | 1.23% | 37,798 |
| Jul 16, 2025 | 57.30 | 58.10 | 57.00 | 57.10 | 57.10 | -0.52% | 47,706 |
| Jul 15, 2025 | 58.50 | 58.60 | 57.20 | 57.40 | 57.40 | -1.71% | 41,922 |
| Jul 14, 2025 | 57.70 | 58.40 | 57.60 | 58.40 | 58.40 | 0.17% | 54,808 |
| Jul 11, 2025 | 57.70 | 58.80 | 57.00 | 58.30 | 58.30 | -0.68% | 62,225 |
| Jul 10, 2025 | 57.40 | 58.70 | 57.30 | 58.70 | 57.55 | 2.09% | 89,920 |
| Jul 9, 2025 | 57.10 | 57.70 | 56.80 | 57.50 | 56.37 | 0.88% | 37,560 |
| Jul 8, 2025 | 56.90 | 57.30 | 56.40 | 57.00 | 55.88 | -0.52% | 41,531 |
| Jul 7, 2025 | 57.30 | 57.30 | 56.50 | 57.30 | 56.18 | 0.35% | 61,036 |
| Jul 4, 2025 | 56.90 | 57.20 | 56.70 | 57.10 | 55.98 | 0.18% | 25,780 |
| Jul 3, 2025 | 56.90 | 57.20 | 56.40 | 57.00 | 55.88 | 0.53% | 35,691 |
| Jul 2, 2025 | 56.00 | 57.90 | 56.00 | 56.70 | 55.59 | -0.18% | 155,520 |
| Jul 1, 2025 | 56.60 | 57.00 | 55.60 | 56.80 | 55.69 | 0.18% | 60,419 |
| Jun 30, 2025 | 54.50 | 57.00 | 54.30 | 56.70 | 55.59 | 4.61% | 154,167 |
| Jun 27, 2025 | 54.10 | 54.50 | 53.50 | 54.20 | 53.14 | 0.56% | 35,642 |
| Jun 26, 2025 | 53.40 | 54.10 | 53.40 | 53.90 | 52.84 | 0.75% | 25,588 |
| Jun 25, 2025 | 53.50 | 53.80 | 53.00 | 53.50 | 52.45 | - | 26,328 |
| Jun 24, 2025 | 52.60 | 53.90 | 52.30 | 53.50 | 52.45 | 2.49% | 52,172 |
| Jun 23, 2025 | 52.20 | 52.50 | 51.90 | 52.20 | 51.18 | -0.76% | 23,596 |
| Jun 20, 2025 | 51.80 | 52.60 | 51.40 | 52.60 | 51.57 | 1.15% | 130,373 |
| Jun 19, 2025 | 52.70 | 52.80 | 51.80 | 52.00 | 50.98 | -1.89% | 20,612 |
| Jun 18, 2025 | 53.00 | 53.60 | 52.70 | 53.00 | 51.96 | -0.56% | 17,136 |
| Jun 17, 2025 | 53.40 | 53.50 | 53.10 | 53.30 | 52.26 | -0.74% | 23,534 |
| Jun 16, 2025 | 54.00 | 54.30 | 53.20 | 53.70 | 52.65 | -0.56% | 39,526 |
| Jun 13, 2025 | 53.50 | 54.00 | 53.20 | 54.00 | 52.94 | -0.18% | 27,805 |
| Jun 12, 2025 | 54.30 | 54.50 | 53.80 | 54.10 | 53.04 | -0.73% | 35,967 |
| Jun 11, 2025 | 54.60 | 55.00 | 54.00 | 54.50 | 53.43 | -0.18% | 60,413 |
| Jun 10, 2025 | 55.40 | 55.40 | 54.40 | 54.60 | 53.53 | -0.91% | 21,036 |
| Jun 9, 2025 | 55.70 | 55.90 | 55.10 | 55.10 | 54.02 | -0.54% | 34,291 |
| Jun 6, 2025 | 55.90 | 56.00 | 55.00 | 55.40 | 54.31 | -1.07% | 39,424 |
| Jun 5, 2025 | 56.40 | 56.40 | 55.60 | 56.00 | 54.90 | -0.18% | 41,488 |
| Jun 4, 2025 | 56.70 | 56.90 | 56.00 | 56.10 | 55.00 | -0.88% | 35,417 |
| Jun 3, 2025 | 56.90 | 56.90 | 55.80 | 56.60 | 55.49 | -0.35% | 50,295 |
| Jun 2, 2025 | 55.60 | 57.10 | 55.40 | 56.80 | 55.69 | 1.43% | 54,166 |
| May 30, 2025 | 56.00 | 56.30 | 55.60 | 56.00 | 54.90 | 0.18% | 34,907 |
| May 29, 2025 | 56.20 | 56.20 | 55.60 | 55.90 | 54.80 | 0.18% | 15,733 |
| May 28, 2025 | 56.30 | 56.40 | 55.80 | 55.80 | 54.71 | -1.06% | 47,386 |
| May 27, 2025 | 56.00 | 56.80 | 55.70 | 56.40 | 55.30 | 0.71% | 33,627 |
| May 26, 2025 | 55.90 | 56.10 | 55.60 | 56.00 | 54.90 | 1.27% | 20,351 |