Fuchs SE (FPE.DE)

Compare

30.55

-1.65

(-5.12%)

At close: April 4 at 5:35:22 PM GMT+2

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	31.90	32.15	29.80	30.55	30.55	133,123
Apr 3, 2025	32.95	33.05	32.10	32.20	32.20	50,460
Apr 2, 2025	33.35	33.45	32.85	33.40	33.40	43,253
Apr 1, 2025	33.80	33.85	33.40	33.70	33.70	17,426
Mar 31, 2025	33.85	33.85	33.15	33.55	33.55	41,517
Mar 28, 2025	34.80	35.30	34.05	34.10	34.10	19,203
Mar 27, 2025	35.40	35.60	35.05	35.05	35.05	14,388
Mar 26, 2025	36.35	36.35	35.35	35.55	35.55	19,022
Mar 25, 2025	37.10	37.15	35.80	36.40	36.40	21,318
Mar 24, 2025	35.00	35.00	35.00	35.00	35.00	-
Mar 21, 2025	36.40	36.75	33.35	35.00	35.00	104,318
Mar 20, 2025	37.65	37.65	36.85	37.15	37.15	8,769
Mar 19, 2025	37.40	37.70	37.10	37.40	37.40	19,383
Mar 18, 2025	37.55	38.05	37.55	37.65	37.65	10,237
Mar 17, 2025	37.20	37.20	37.20	37.20	37.20	-
Mar 14, 2025	36.60	37.40	36.55	37.20	37.20	35,590
Mar 13, 2025	36.95	36.95	36.30	36.50	36.50	12,553
Mar 12, 2025	36.65	37.20	36.45	36.90	36.90	35,030
Mar 11, 2025	37.10	37.25	36.10	36.25	36.25	24,075
Mar 10, 2025	37.25	37.50	36.80	36.95	36.95	41,765
Mar 7, 2025	37.75	37.75	36.65	37.00	37.00	25,570
Mar 6, 2025	37.00	38.20	36.85	37.95	37.95	74,076
Mar 5, 2025	37.00	37.35	36.00	36.70	36.70	57,859
Mar 4, 2025	35.85	35.85	35.00	35.00	35.00	15,449
Mar 3, 2025	35.70	36.15	35.45	36.05	36.05	34,744
Feb 28, 2025	34.70	35.60	34.70	35.50	35.50	47,274
Feb 27, 2025	34.90	35.00	34.60	34.90	34.90	12,181
Feb 26, 2025	35.00	35.00	35.00	35.00	35.00	-
Feb 25, 2025	35.05	35.20	34.85	35.00	35.00	13,387
Feb 24, 2025	35.25	35.45	34.95	35.00	35.00	23,403
Feb 21, 2025	34.65	35.45	34.35	35.00	35.00	17,529
Feb 20, 2025	35.05	35.80	35.05	35.30	35.30	10,643
Feb 19, 2025	36.20	36.30	35.30	35.30	35.30	20,271
Feb 18, 2025	36.30	36.50	35.55	36.25	36.25	17,603
Feb 17, 2025	35.70	36.40	35.50	36.25	36.25	70,675
Feb 14, 2025	35.40	36.00	35.40	35.70	35.70	28,045
Feb 13, 2025	34.25	35.60	34.15	35.55	35.55	42,867
Feb 12, 2025	33.70	34.05	33.50	34.00	34.00	19,534
Feb 11, 2025	33.90	34.10	33.65	33.70	33.70	8,269
Feb 10, 2025	33.20	33.20	33.20	33.20	33.20	-
Feb 7, 2025	33.40	33.55	33.05	33.20	33.20	28,132
Feb 6, 2025	32.75	33.20	32.65	33.20	33.20	63,446
Feb 5, 2025	32.20	32.45	32.05	32.45	32.45	27,476
Feb 4, 2025	32.45	32.45	31.90	32.30	32.30	33,946
Feb 3, 2025	32.50	32.75	31.95	32.30	32.30	30,580
Jan 31, 2025	32.90	33.40	32.85	33.00	33.00	23,202
Jan 30, 2025	32.40	33.15	32.40	33.00	33.00	20,038
Jan 29, 2025	31.80	32.35	31.80	32.20	32.20	18,320
Jan 28, 2025	31.55	31.85	31.45	31.60	31.60	14,398
Jan 27, 2025	31.15	31.60	31.00	31.50	31.50	8,867
Jan 24, 2025	31.05	31.05	31.05	31.05	31.05	-
Jan 23, 2025	30.85	31.50	30.75	31.05	31.05	17,868
Jan 22, 2025	30.60	30.90	30.60	30.65	30.65	13,750
Jan 21, 2025	30.00	30.00	30.00	30.00	30.00	-
Jan 20, 2025	30.00	30.00	30.00	30.00	30.00	-
Jan 17, 2025	30.00	30.00	30.00	30.00	30.00	-
Jan 16, 2025	30.00	30.20	29.85	30.00	30.00	18,407
Jan 15, 2025	29.80	30.20	29.70	30.00	30.00	35,444
Jan 14, 2025	30.00	30.15	29.50	29.65	29.65	55,396
Jan 13, 2025	30.80	30.80	29.85	30.10	30.10	52,412
Jan 10, 2025	31.65	31.70	30.30	30.90	30.90	34,073
Jan 9, 2025	31.65	31.95	31.60	31.70	31.70	15,995
Jan 8, 2025	31.85	31.85	31.85	31.85	31.85	-
Jan 7, 2025	32.20	32.25	31.85	31.85	31.85	8,601
Jan 6, 2025	31.85	32.30	31.85	32.20	32.20	15,086
Jan 3, 2025	31.80	31.80	31.65	31.75	31.75	5,861
Jan 2, 2025	31.95	31.95	31.60	31.60	31.60	10,318
Dec 30, 2024	32.00	32.00	32.00	32.00	32.00	-
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

MZX.DE Masterflex SE

9.92

-1.78%

AP3.DE Air Products and Chemicals, Inc.

247.40

-3.89%

4628.T Sk Kaken Co.,Ltd.

8,720.00

+0.35%

NTG.DE Nabaltec AG

14.75

-1.67%

UZU.DE Uzin Utz SE

54.50

-4.39%

H2A.DE H2APEX Group SCA

2.1000

-10.26%

AMC.DE Albemarle Corporation

54.75

-10.70%

BNN.DE BRAIN Biotech AG

2.2200

-6.72%

2HRA.DE H&R GmbH & Co. KGaA

3.7700

-9.37%

6988.T Nitto Denko Corporation

2,520.50

-3.83%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Fuchs SE (FPE.DE)

Related Tickers