XETRA - Delayed Quote EUR

Fuchs SE (FPE.DE)

Compare
31.80 -0.20 (-0.63%)
At close: 2:05:12 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 30, 2024 31.90 31.90 31.60 31.80 31.80 4,614
Dec 27, 2024 31.70 32.05 31.70 32.00 32.00 7,453
Dec 23, 2024 31.35 31.70 31.20 31.70 31.70 21,934
Dec 20, 2024 31.05 31.40 30.95 31.40 31.40 22,051
Dec 19, 2024 31.30 31.65 31.30 31.30 31.30 15,758
Dec 18, 2024 31.50 31.75 31.45 31.55 31.55 38,629
Dec 17, 2024 31.95 32.00 31.55 31.55 31.55 18,099
Dec 16, 2024 32.90 32.90 32.15 32.20 32.20 9,485
Dec 13, 2024 33.25 33.25 32.60 32.70 32.70 31,979
Dec 12, 2024 33.40 33.40 32.95 33.05 33.05 14,666
Dec 11, 2024 33.35 33.35 32.90 33.15 33.15 14,414
Dec 10, 2024 33.30 33.30 33.30 33.30 33.30 -
Dec 9, 2024 33.45 33.45 33.05 33.30 33.30 19,027
Dec 6, 2024 32.75 33.65 32.75 33.55 33.55 29,298
Dec 5, 2024 32.90 33.10 32.30 32.85 32.85 12,055
Dec 4, 2024 32.65 32.85 32.45 32.85 32.85 16,479
Dec 3, 2024 32.65 32.95 32.40 32.40 32.40 14,423
Dec 2, 2024 32.85 33.15 32.55 32.90 32.90 11,875
Nov 29, 2024 32.55 32.80 32.45 32.65 32.65 8,256
Nov 28, 2024 33.50 33.50 33.50 33.50 33.50 -
Nov 27, 2024 33.10 33.55 32.80 33.50 33.50 13,259
Nov 26, 2024 33.20 33.50 32.85 32.90 32.90 9,071
Nov 25, 2024 33.85 33.90 33.10 33.30 33.30 17,732
Nov 22, 2024 33.65 34.25 33.65 33.95 33.95 12,584
Nov 21, 2024 33.50 34.00 33.50 33.90 33.90 10,695
Nov 20, 2024 33.35 34.05 33.35 33.70 33.70 8,877
Nov 19, 2024 34.05 34.05 32.85 33.45 33.45 14,078
Nov 18, 2024 34.40 34.40 34.40 34.40 34.40 -
Nov 15, 2024 34.60 34.65 34.10 34.40 34.40 -
Nov 14, 2024 34.45 34.55 34.15 34.50 34.50 9,492
Nov 13, 2024 34.05 34.30 33.90 34.25 34.25 7,910
Nov 12, 2024 35.05 35.05 34.15 34.15 34.15 13,654
Nov 11, 2024 34.15 35.00 34.15 34.85 34.85 36,914
Nov 8, 2024 34.80 34.90 34.25 34.35 34.35 16,496
Nov 7, 2024 33.95 35.00 33.95 34.65 34.65 58,423
Nov 6, 2024 34.15 34.35 33.95 34.00 34.00 26,993
Nov 5, 2024 33.95 34.20 33.75 33.95 33.95 28,240
Nov 4, 2024 33.95 34.20 33.55 34.10 34.10 23,184
Nov 1, 2024 32.95 32.95 32.95 32.95 32.95 -
Oct 31, 2024 32.50 33.45 32.45 32.95 32.95 37,593
Oct 30, 2024 32.30 33.25 32.30 32.80 32.80 33,988
Oct 29, 2024 32.45 32.75 32.30 32.55 32.55 14,848
Oct 28, 2024 32.10 32.75 32.10 32.70 32.70 10,571
Oct 25, 2024 32.65 32.65 32.15 32.30 32.30 23,846
Oct 24, 2024 32.50 32.65 32.40 32.45 32.45 11,212
Oct 23, 2024 32.75 32.90 32.55 32.60 32.60 13,266
Oct 22, 2024 33.45 33.45 32.45 32.80 32.80 11,835
Oct 21, 2024 33.70 33.75 33.15 33.35 33.35 12,489
Oct 18, 2024 33.20 33.75 33.20 33.60 33.60 7,385
Oct 17, 2024 32.95 33.75 32.90 33.40 33.40 10,574
Oct 16, 2024 32.95 33.10 32.50 32.90 32.90 12,736
Oct 15, 2024 33.20 33.25 32.85 32.95 32.95 12,925
Oct 14, 2024 33.20 33.20 32.75 33.00 33.00 11,389
Oct 11, 2024 33.00 33.20 32.90 33.20 33.20 15,523
Oct 10, 2024 32.80 33.25 32.80 32.95 32.95 15,514
Oct 9, 2024 32.50 33.00 32.50 32.95 32.95 5,238
Oct 8, 2024 32.80 32.80 32.25 32.55 32.55 21,566
Oct 7, 2024 32.90 33.10 32.60 33.00 33.00 13,017
Oct 4, 2024 32.85 33.00 32.55 32.75 32.75 13,040
Oct 3, 2024 33.15 33.15 32.50 32.65 32.65 2,752
Oct 2, 2024 33.20 33.20 32.70 32.95 32.95 16,589
Oct 1, 2024 33.90 33.90 32.85 33.00 33.00 12,478
Sep 30, 2024 33.65 34.15 33.65 33.70 33.70 64,254
Sep 27, 2024 33.65 34.30 33.45 33.90 33.90 16,823
Sep 26, 2024 32.55 33.75 32.55 33.50 33.50 24,449
Sep 25, 2024 31.50 32.60 31.40 32.40 32.40 58,209
Sep 24, 2024 31.20 31.50 31.10 31.40 31.40 14,990
Sep 23, 2024 30.70 31.30 30.55 31.25 31.25 8,824
Sep 20, 2024 31.10 31.35 30.70 30.70 30.70 47,591
Sep 19, 2024 30.85 31.60 30.85 31.40 31.40 13,928
Sep 18, 2024 30.80 31.00 30.75 30.85 30.85 8,878
Sep 17, 2024 30.55 30.80 30.45 30.65 30.65 18,203
Sep 16, 2024 30.85 31.00 30.35 30.50 30.50 20,472
Sep 13, 2024 30.35 30.80 30.35 30.80 30.80 15,677
Sep 12, 2024 30.85 30.95 30.45 30.55 30.55 8,442
Sep 11, 2024 31.10 31.35 30.55 30.60 30.60 -
Sep 10, 2024 31.60 31.60 30.80 30.85 30.85 13,802
Sep 9, 2024 30.80 31.45 30.80 31.35 31.35 9,979
Sep 6, 2024 30.85 31.20 30.70 30.95 30.95 28,779
Sep 5, 2024 30.80 31.05 30.75 30.85 30.85 13,468
Sep 4, 2024 31.00 31.10 30.75 31.00 31.00 9,819
Sep 3, 2024 31.00 31.10 30.70 30.85 30.85 10,004
Sep 2, 2024 30.90 31.05 30.40 30.90 30.90 13,275
Aug 30, 2024 31.00 31.15 30.95 31.00 31.00 14,167
Aug 29, 2024 30.80 31.30 30.80 31.20 31.20 6,573
Aug 28, 2024 31.20 31.40 30.85 31.05 31.05 10,908
Aug 27, 2024 31.40 32.25 31.00 31.40 31.40 26,133
Aug 26, 2024 31.55 31.55 31.15 31.30 31.30 5,934
Aug 23, 2024 31.40 31.75 31.40 31.60 31.60 12,701
Aug 22, 2024 31.75 31.85 31.25 31.60 31.60 13,663
Aug 21, 2024 31.50 31.80 31.30 31.80 31.80 10,550
Aug 20, 2024 31.85 31.85 31.35 31.45 31.45 12,088
Aug 19, 2024 32.00 32.10 31.65 31.80 31.80 5,266
Aug 16, 2024 32.45 32.45 31.85 31.95 31.95 8,097
Aug 15, 2024 32.05 32.20 31.65 32.20 32.20 18,624
Aug 14, 2024 31.65 31.90 31.55 31.80 31.80 6,336
Aug 13, 2024 31.70 31.80 31.40 31.60 31.60 9,530
Aug 12, 2024 31.75 31.75 31.15 31.50 31.50 14,296
Aug 9, 2024 31.50 31.65 31.30 31.50 31.50 23,442
Aug 8, 2024 31.20 31.60 31.00 31.50 31.50 15,794
Aug 7, 2024 31.35 31.70 31.00 31.55 31.55 23,607
Aug 6, 2024 31.00 31.35 30.60 31.20 31.20 24,025
Aug 5, 2024 31.20 31.20 30.20 30.90 30.90 31,135
Aug 2, 2024 31.60 31.70 31.05 31.30 31.30 27,529
Aug 1, 2024 32.25 32.30 31.70 31.85 31.85 16,947
Jul 31, 2024 31.80 32.05 31.30 32.05 32.05 21,435
Jul 30, 2024 30.00 32.05 30.00 31.80 31.80 37,198
Jul 29, 2024 30.25 30.40 29.85 30.00 30.00 20,737
Jul 26, 2024 30.15 30.45 29.90 30.15 30.15 24,787
Jul 25, 2024 31.25 31.30 29.15 30.10 30.10 46,324
Jul 24, 2024 31.65 31.65 31.40 31.55 31.55 10,889
Jul 23, 2024 32.70 32.70 31.55 31.65 31.65 17,074
Jul 22, 2024 32.45 32.65 32.20 32.50 32.50 36,206
Jul 19, 2024 32.45 32.55 32.15 32.20 32.20 8,425
Jul 18, 2024 33.00 33.00 32.50 32.70 32.70 14,224
Jul 17, 2024 32.80 32.95 32.40 32.95 32.95 16,246
Jul 16, 2024 32.55 33.00 32.45 32.95 32.95 11,265
Jul 15, 2024 33.30 33.30 32.70 32.80 32.80 16,850
Jul 12, 2024 32.75 33.15 32.75 33.05 33.05 8,366
Jul 11, 2024 32.50 32.85 32.45 32.80 32.80 12,737
Jul 10, 2024 32.80 32.80 32.50 32.65 32.65 21,059
Jul 9, 2024 32.60 32.75 32.45 32.45 32.45 16,308
Jul 8, 2024 33.35 33.35 32.60 32.75 32.75 8,800
Jul 5, 2024 33.20 33.50 32.95 33.10 33.10 14,964
Jul 4, 2024 32.95 33.15 32.85 33.00 33.00 -
Jul 3, 2024 33.20 33.35 32.85 32.85 32.85 6,957
Jul 2, 2024 33.60 33.60 33.05 33.25 33.25 17,114
Jul 1, 2024 33.60 33.75 33.30 33.30 33.30 9,538
Jun 28, 2024 33.65 33.65 33.30 33.30 33.30 9,503
Jun 27, 2024 33.45 33.45 33.45 33.45 33.45 -
Jun 26, 2024 33.60 33.60 33.30 33.45 33.45 11,885
Jun 25, 2024 33.55 33.65 33.20 33.35 33.35 13,190
Jun 24, 2024 33.90 34.10 33.60 33.80 33.80 24,765
Jun 21, 2024 34.10 34.20 33.25 34.20 34.20 79,131
Jun 20, 2024 34.05 34.35 33.90 34.20 34.20 14,459
Jun 19, 2024 33.65 34.00 33.55 33.85 33.85 14,869
Jun 18, 2024 34.05 34.05 33.75 33.90 33.90 12,458
Jun 17, 2024 33.50 34.10 33.40 33.85 33.85 23,277
Jun 14, 2024 33.90 34.10 33.50 33.60 33.60 21,311
Jun 13, 2024 34.80 35.15 33.90 33.95 33.95 15,425
Jun 12, 2024 35.15 35.20 34.80 35.10 35.10 17,354
Jun 11, 2024 35.10 35.30 34.75 35.05 35.05 12,558
Jun 10, 2024 35.00 35.25 34.60 34.80 34.80 15,760
Jun 7, 2024 35.05 35.15 34.85 35.00 35.00 35,178
Jun 6, 2024 34.70 35.15 34.50 35.00 35.00 24,128
Jun 5, 2024 34.75 34.80 34.55 34.60 34.60 22,204
Jun 4, 2024 34.25 34.80 34.20 34.60 34.60 22,028
Jun 3, 2024 34.60 34.80 34.30 34.40 34.40 25,688
May 31, 2024 34.40 34.55 34.25 34.55 34.55 14,007
May 30, 2024 34.00 34.55 34.00 34.45 34.45 13,079
May 29, 2024 34.65 34.65 34.15 34.15 34.15 16,694
May 28, 2024 34.90 35.05 34.70 34.70 34.70 14,745
May 27, 2024 35.25 35.35 34.70 34.75 34.75 24,041
May 24, 2024 35.25 35.25 34.95 35.20 35.20 -
May 23, 2024 34.60 35.40 34.60 35.10 35.10 44,575
May 22, 2024 35.00 35.10 34.75 34.85 34.85 30,179
May 21, 2024 34.95 35.35 34.80 35.15 35.15 78,148
May 20, 2024 34.20 35.35 34.15 35.05 35.05 38,129
May 17, 2024 33.30 34.85 33.30 34.15 34.15 42,238
May 16, 2024 33.50 33.80 33.30 33.35 33.35 23,600
May 15, 2024 33.75 33.75 33.30 33.50 33.50 34,477
May 14, 2024 33.45 33.70 33.20 33.60 33.60 21,223
May 13, 2024 33.05 33.15 32.80 33.05 33.05 18,760
May 10, 2024 33.45 33.50 33.15 33.20 33.20 17,166
May 9, 2024 1.10 Dividend
May 9, 2024 33.00 33.45 33.00 33.45 33.45 33,011
May 8, 2024 33.65 34.30 33.65 34.05 32.96 24,658
May 7, 2024 34.00 34.25 33.80 34.25 33.15 51,590
May 6, 2024 34.00 34.35 33.90 33.95 32.86 38,655
May 3, 2024 34.10 34.60 33.75 33.80 32.71 50,763
May 2, 2024 34.50 34.50 33.70 33.85 32.76 27,729
Apr 30, 2024 34.15 34.60 32.55 34.35 33.25 44,696
Apr 29, 2024 35.00 35.15 34.00 34.35 33.25 13,238
Apr 26, 2024 35.00 35.30 34.90 35.10 33.97 20,871
Apr 25, 2024 35.00 35.35 34.70 34.70 33.59 30,554
Apr 24, 2024 35.60 35.65 35.20 35.20 34.07 19,877
Apr 23, 2024 35.25 35.60 35.15 35.35 34.21 12,407
Apr 22, 2024 35.55 35.75 35.45 35.50 34.36 12,881
Apr 19, 2024 35.45 35.70 35.05 35.55 34.41 11,598
Apr 18, 2024 35.50 35.90 35.50 35.70 34.55 18,160
Apr 17, 2024 35.30 35.90 35.30 35.70 34.55 20,276
Apr 16, 2024 35.80 35.80 35.40 35.60 34.46 24,942
Apr 15, 2024 36.45 36.70 35.85 35.95 34.80 25,104
Apr 12, 2024 36.80 37.05 36.75 36.90 35.71 19,978
Apr 11, 2024 37.00 37.00 36.40 36.65 35.47 25,627
Apr 10, 2024 37.00 37.10 36.60 37.00 35.81 23,492
Apr 9, 2024 37.15 37.15 36.75 36.90 35.71 31,808
Apr 8, 2024 37.60 37.60 37.15 37.15 35.96 23,130
Apr 5, 2024 36.95 37.50 36.85 37.40 36.20 23,918
Apr 4, 2024 36.65 37.35 36.65 37.30 36.10 39,307
Apr 3, 2024 36.50 37.10 36.35 36.80 35.62 25,348
Apr 2, 2024 36.40 36.80 36.35 36.60 35.42 40,419
Mar 28, 2024 36.70 36.85 36.15 36.40 35.23 41,545
Mar 27, 2024 35.90 36.70 35.90 36.70 35.52 25,596
Mar 26, 2024 36.30 36.30 36.00 36.10 34.94 25,382
Mar 25, 2024 36.25 36.65 36.05 36.35 35.18 31,847
Mar 22, 2024 36.10 36.55 36.00 36.35 35.18 17,199
Mar 21, 2024 35.20 36.30 35.00 36.25 35.09 43,839
Mar 20, 2024 34.60 35.05 34.45 35.00 33.88 29,330
Mar 19, 2024 34.00 34.75 34.00 34.65 33.54 20,905
Mar 18, 2024 34.10 34.15 33.75 34.00 32.91 28,662
Mar 15, 2024 34.70 34.95 34.15 34.15 33.05 35,772
Mar 14, 2024 34.10 34.75 34.10 34.75 33.63 27,087
Mar 13, 2024 34.30 34.60 33.80 34.30 33.20 56,503
Mar 12, 2024 32.05 34.75 32.05 34.35 33.25 53,297
Mar 11, 2024 32.40 32.75 32.30 32.75 31.70 13,486
Mar 8, 2024 32.80 33.05 32.30 32.35 31.31 48,134
Mar 7, 2024 32.75 33.20 32.75 32.95 31.89 20,287
Mar 6, 2024 32.65 32.90 32.40 32.75 31.70 114,145
Mar 5, 2024 32.60 32.90 32.60 32.80 31.75 9,610
Mar 4, 2024 33.10 33.20 32.75 32.75 31.70 11,433
Mar 1, 2024 32.50 33.10 32.50 32.95 31.89 17,162
Feb 29, 2024 32.50 32.65 32.05 32.25 31.21 26,464
Feb 28, 2024 32.50 32.65 32.05 32.40 31.36 15,881
Feb 27, 2024 33.10 33.25 32.60 32.75 31.70 33,761
Feb 26, 2024 33.10 33.40 33.10 33.20 32.13 10,828
Feb 23, 2024 33.00 33.55 33.00 33.35 32.28 12,541
Feb 22, 2024 33.50 33.50 33.05 33.20 32.13 15,083
Feb 21, 2024 32.80 33.30 32.80 33.20 32.13 6,582
Feb 20, 2024 33.15 33.25 32.80 33.10 32.04 27,655
Feb 19, 2024 33.70 33.70 33.25 33.40 32.33 10,314
Feb 16, 2024 33.30 33.75 33.30 33.70 32.62 20,661
Feb 15, 2024 33.10 33.50 33.10 33.30 32.23 22,546
Feb 14, 2024 32.50 33.20 32.50 33.05 31.99 15,383
Feb 13, 2024 32.60 32.60 32.10 32.30 31.26 22,989
Feb 12, 2024 32.15 32.65 32.15 32.50 31.46 11,035
Feb 9, 2024 32.10 32.65 32.05 32.15 31.12 17,096
Feb 8, 2024 32.60 32.70 32.20 32.30 31.26 22,679
Feb 7, 2024 32.65 32.65 32.10 32.40 31.36 37,739
Feb 6, 2024 32.60 32.60 32.25 32.40 31.36 20,667
Feb 5, 2024 32.90 33.05 32.40 32.55 31.50 22,619
Feb 2, 2024 33.35 33.40 32.95 33.05 31.99 20,732
Feb 1, 2024 33.00 33.35 32.85 33.15 32.09 21,466
Jan 31, 2024 33.20 33.35 32.85 32.90 31.84 11,582
Jan 30, 2024 33.40 33.45 32.90 33.10 32.04 15,270
Jan 29, 2024 32.85 33.35 32.80 33.20 32.13 15,558
Jan 26, 2024 33.00 33.30 33.00 33.10 32.04 16,036
Jan 25, 2024 33.05 33.20 32.65 32.85 31.79 13,628
Jan 24, 2024 33.25 33.25 32.75 32.85 31.79 17,054
Jan 23, 2024 33.05 33.15 32.75 33.05 31.99 14,450
Jan 22, 2024 32.55 33.25 32.55 32.85 31.79 15,559
Jan 19, 2024 33.20 33.20 32.70 32.80 31.75 9,444
Jan 18, 2024 33.10 33.10 32.70 33.05 31.99 13,942
Jan 17, 2024 32.65 33.00 32.65 32.90 31.84 11,890
Jan 16, 2024 32.80 32.95 32.65 32.95 31.89 11,044
Jan 15, 2024 33.15 33.15 32.70 32.75 31.70 16,655
Jan 12, 2024 32.55 33.20 32.55 32.90 31.84 19,004
Jan 11, 2024 32.60 32.90 32.50 32.50 31.46 18,656
Jan 10, 2024 32.75 32.75 32.60 32.65 31.60 4,445
Jan 9, 2024 32.20 32.75 31.95 32.50 31.46 16,933
Jan 8, 2024 32.00 32.10 31.70 32.00 30.97 11,457
Jan 5, 2024 32.20 32.55 31.80 32.00 30.97 44,330
Jan 4, 2024 32.20 32.60 32.10 32.45 31.41 18,316
Jan 3, 2024 32.95 33.00 32.00 32.20 31.17 20,835
Jan 2, 2024 32.50 32.90 32.50 32.80 31.75 17,293

Related Tickers

2HRA.DE H&R GmbH & Co. KGaA
3.3900
+1.19%
 
VBK.DU VERBIO Vereinigte BioEnergie AG
11.72
+7.62%
 
H2A.DE H2APEX Group SCA
5.60
+3.70%
 
UZU.BE Uzin Utz AG
48.40
0.00%
 
AP3.DE Air Products and Chemicals, Inc.
280.40
-0.46%
 
VBK.BE VERBIO Vereinigte BioEnergie AG
11.78
+6.41%
 
AMC.DE Albemarle Corporation
83.99
-1.27%
 
VBK.SG VERBIO Vereinigte BioEnergie AG
11.91
+7.69%
 
NTG.DE Nabaltec AG
13.50
+1.12%
 
MZX.DE Masterflex SE
9.38
+1.08%