Fuchs SE (FPE3.DE)

Compare

40.34

-2.38

(-5.57%)

At close: April 4 at 5:36:06 PM GMT+2

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	42.46	42.62	39.36	40.34	40.34	199,468
Apr 3, 2025	43.42	43.80	42.58	42.72	42.72	156,882
Apr 2, 2025	43.92	44.24	43.50	44.12	44.12	68,264
Apr 1, 2025	44.54	44.76	44.10	44.32	44.32	80,579
Mar 31, 2025	44.62	44.72	43.76	44.32	44.32	195,993
Mar 28, 2025	46.02	46.70	44.84	44.96	44.96	188,379
Mar 27, 2025	46.28	47.04	46.26	46.44	46.44	127,875
Mar 26, 2025	47.88	48.00	46.78	46.78	46.78	143,542
Mar 25, 2025	49.00	49.46	47.46	48.14	48.14	266,380
Mar 24, 2025	45.96	45.96	45.96	45.96	45.96	-
Mar 21, 2025	46.54	48.00	44.04	45.96	45.96	577,780
Mar 20, 2025	50.10	50.40	48.98	49.38	49.38	100,384
Mar 19, 2025	49.58	50.45	49.58	50.00	50.00	169,424
Mar 18, 2025	49.98	50.60	49.74	50.00	50.00	214,290
Mar 17, 2025	49.46	49.46	49.46	49.46	49.46	-
Mar 14, 2025	48.52	49.82	48.42	49.46	49.46	230,113
Mar 13, 2025	48.72	48.96	48.08	48.28	48.28	153,205
Mar 12, 2025	48.12	49.26	47.98	49.16	49.16	145,007
Mar 11, 2025	49.02	49.28	47.46	47.54	47.54	163,759
Mar 10, 2025	50.10	50.10	48.64	48.70	48.70	148,256
Mar 7, 2025	50.35	50.35	49.00	49.44	49.44	116,307
Mar 6, 2025	49.24	51.15	48.98	50.75	50.75	246,898
Mar 5, 2025	47.26	49.90	47.16	49.20	49.20	391,688
Mar 4, 2025	47.56	47.96	46.32	46.38	46.38	89,794
Mar 3, 2025	46.96	48.22	46.80	48.00	48.00	198,904
Feb 28, 2025	46.94	47.24	46.32	46.96	46.96	278,551
Feb 27, 2025	46.54	46.64	46.06	46.62	46.62	156,367
Feb 26, 2025	46.78	47.40	46.40	46.70	46.70	120,571
Feb 25, 2025	46.56	46.96	46.40	46.74	46.74	109,050
Feb 24, 2025	47.04	47.26	46.64	46.84	46.84	81,864
Feb 21, 2025	46.20	47.30	46.20	46.68	46.68	133,852
Feb 20, 2025	47.46	47.76	47.00	47.12	47.12	145,820
Feb 19, 2025	48.56	48.60	47.02	47.10	47.10	146,291
Feb 18, 2025	48.18	48.74	47.50	48.50	48.50	156,820
Feb 17, 2025	47.66	48.64	47.26	48.50	48.50	116,503
Feb 14, 2025	47.42	48.12	47.20	47.80	47.80	208,253
Feb 13, 2025	45.34	47.58	45.26	47.58	47.58	183,264
Feb 12, 2025	44.74	45.00	44.24	45.00	45.00	73,309
Feb 11, 2025	44.76	44.98	44.42	44.42	44.42	82,616
Feb 10, 2025	43.86	43.86	43.86	43.86	43.86	-
Feb 7, 2025	44.32	44.50	43.80	43.86	43.86	132,318
Feb 6, 2025	43.34	44.36	43.26	44.36	44.36	104,157
Feb 5, 2025	42.62	43.34	42.32	43.34	43.34	65,782
Feb 4, 2025	42.80	43.00	42.10	42.80	42.80	-
Feb 3, 2025	43.10	43.18	42.50	42.80	42.80	151,095
Jan 31, 2025	44.20	44.50	43.72	43.94	43.94	181,345
Jan 30, 2025	42.80	44.20	42.64	44.20	44.20	149,664
Jan 29, 2025	42.36	43.02	42.28	42.96	42.96	59,994
Jan 28, 2025	41.64	42.24	41.64	42.20	42.20	117,563
Jan 27, 2025	41.24	42.06	41.02	41.86	41.86	44,476
Jan 24, 2025	41.40	41.40	41.40	41.40	41.40	-
Jan 23, 2025	40.54	41.90	40.54	41.40	41.40	62,019
Jan 22, 2025	40.92	41.10	40.68	40.84	40.84	64,878
Jan 21, 2025	39.68	39.68	39.68	39.68	39.68	-
Jan 20, 2025	39.68	39.68	39.68	39.68	39.68	-
Jan 17, 2025	39.68	39.68	39.68	39.68	39.68	-
Jan 16, 2025	39.68	39.80	39.40	39.68	39.68	85,165
Jan 15, 2025	39.32	40.12	39.30	39.68	39.68	74,992
Jan 14, 2025	39.84	39.94	39.00	39.30	39.30	83,668
Jan 13, 2025	40.52	40.60	39.68	39.88	39.88	97,329
Jan 10, 2025	42.20	42.20	39.86	40.10	40.10	104,690
Jan 9, 2025	41.94	42.36	41.84	42.36	42.36	81,319
Jan 8, 2025	42.08	42.20	41.78	42.04	42.04	86,407
Jan 7, 2025	41.94	42.38	41.84	41.90	41.90	57,482
Jan 6, 2025	41.76	42.22	41.60	42.04	42.04	61,882
Jan 3, 2025	41.46	41.74	41.42	41.58	41.58	34,018
Jan 2, 2025	41.34	41.90	41.32	41.76	41.76	46,340
Dec 30, 2024	42.00	42.00	41.30	41.66	41.66	40,404
Dec 27, 2024	41.54	42.08	41.54	41.86	41.86	-
Dec 23, 2024	41.50	41.84	41.06	41.84	41.84	94,150
Dec 20, 2024	41.14	41.68	40.54	41.68	41.68	323,537
Dec 19, 2024	41.00	41.40	41.00	41.26	41.26	102,829
Dec 18, 2024	41.28	41.50	41.02	41.36	41.36	49,195
Dec 17, 2024	41.86	41.86	41.18	41.22	41.22	59,217
Dec 16, 2024	42.14	42.42	41.34	42.04	42.04	48,588
Dec 13, 2024	42.48	42.68	42.14	42.24	42.24	32,168
Dec 12, 2024	42.98	43.00	42.54	42.64	42.64	77,355
Dec 11, 2024	43.44	43.50	42.74	43.08	43.08	36,560
Dec 10, 2024	43.76	43.76	43.76	43.76	43.76	-
Dec 9, 2024	43.36	43.76	42.96	43.76	43.76	104,616
Dec 6, 2024	42.50	43.42	42.50	43.42	43.42	88,948
Dec 5, 2024	42.10	42.82	42.02	42.58	42.58	83,474
Dec 4, 2024	41.92	42.60	41.74	42.34	42.34	79,937
Dec 3, 2024	43.14	43.14	41.90	41.90	41.90	127,950
Dec 2, 2024	42.42	43.44	42.12	43.02	43.02	104,412
Nov 29, 2024	42.50	42.54	42.14	42.48	42.48	75,885
Nov 28, 2024	43.68	43.68	43.68	43.68	43.68	-
Nov 27, 2024	42.70	43.78	42.70	43.68	43.68	44,911
Nov 26, 2024	43.28	43.78	42.68	42.74	42.74	80,088
Nov 25, 2024	44.02	44.02	44.02	44.02	44.02	-
Nov 22, 2024	43.88	44.56	43.64	44.02	44.02	64,534
Nov 21, 2024	43.98	44.18	43.48	43.88	43.88	36,902
Nov 20, 2024	43.46	44.18	43.44	43.92	43.92	74,051
Nov 19, 2024	43.54	43.70	42.50	43.40	43.40	73,006
Nov 18, 2024	44.60	44.60	44.60	44.60	44.60	-
Nov 15, 2024	44.44	44.82	44.10	44.60	44.60	77,122
Nov 14, 2024	44.74	44.80	44.30	44.66	44.66	27,790
Nov 13, 2024	44.14	44.56	43.96	44.56	44.56	42,436
Nov 12, 2024	44.94	45.30	44.32	44.38	44.38	77,457
Nov 11, 2024	44.72	45.34	44.60	45.22	45.22	49,170
Nov 8, 2024	45.40	45.40	44.46	44.46	44.46	28,703
Nov 7, 2024	44.00	45.16	44.00	45.10	45.10	108,467
Nov 6, 2024	43.96	44.26	43.70	44.00	44.00	61,180
Nov 5, 2024	44.04	44.04	43.32	43.80	43.80	62,886
Nov 4, 2024	43.82	44.24	43.36	44.00	44.00	118,667
Nov 1, 2024	42.82	42.82	42.82	42.82	42.82	-
Oct 31, 2024	41.90	43.20	41.90	42.82	42.82	129,588
Oct 30, 2024	41.38	42.64	41.36	42.28	42.28	94,437
Oct 29, 2024	41.80	41.96	41.64	41.68	41.68	35,599
Oct 28, 2024	41.56	42.22	41.44	42.06	42.06	60,523
Oct 25, 2024	41.56	41.66	41.06	41.44	41.44	40,248
Oct 24, 2024	41.30	41.74	41.30	41.30	41.30	37,607
Oct 23, 2024	42.18	42.28	41.50	41.50	41.50	39,403
Oct 22, 2024	43.12	43.12	41.62	42.12	42.12	62,000
Oct 21, 2024	43.20	43.44	42.64	42.82	42.82	48,908
Oct 18, 2024	42.84	43.28	42.80	43.28	43.28	61,654
Oct 17, 2024	42.26	43.32	42.00	42.96	42.96	65,412
Oct 16, 2024	42.08	42.22	41.72	42.22	42.22	36,367
Oct 15, 2024	42.66	42.74	41.96	42.16	42.16	44,751
Oct 14, 2024	42.42	42.52	42.02	42.48	42.48	16,005
Oct 11, 2024	42.34	42.74	42.22	42.40	42.40	42,411
Oct 10, 2024	42.10	42.70	42.10	42.30	42.30	52,770
Oct 9, 2024	41.90	42.40	41.88	42.36	42.36	26,736
Oct 8, 2024	42.00	42.10	41.44	41.90	41.90	39,968
Oct 7, 2024	42.24	42.30	41.76	42.30	42.30	53,862
Oct 4, 2024	41.64	42.08	41.48	42.02	42.02	73,157
Oct 3, 2024	42.18	42.18	41.54	41.78	41.78	43,086
Oct 2, 2024	42.20	42.26	41.76	42.20	42.20	51,624
Oct 1, 2024	43.70	43.78	42.10	42.14	42.14	48,574
Sep 30, 2024	43.18	43.58	43.18	43.58	43.58	150,295
Sep 27, 2024	42.64	43.58	42.58	43.56	43.56	107,460
Sep 26, 2024	41.78	42.96	41.40	42.70	42.70	121,727
Sep 25, 2024	40.14	41.50	39.96	41.38	41.38	104,803
Sep 24, 2024	39.92	40.32	39.68	39.90	39.90	58,394
Sep 23, 2024	39.42	39.92	39.10	39.64	39.64	38,202
Sep 20, 2024	39.60	39.74	38.88	39.16	39.16	251,827
Sep 19, 2024	39.66	40.44	39.60	39.96	39.96	67,667
Sep 18, 2024	39.18	39.64	39.00	39.30	39.30	61,796
Sep 17, 2024	38.74	39.16	38.60	39.04	39.04	56,665
Sep 16, 2024	38.96	38.96	38.44	38.50	38.50	63,793
Sep 13, 2024	38.50	38.92	38.28	38.92	38.92	66,514
Sep 12, 2024	38.82	39.08	38.40	38.54	38.54	72,041
Sep 11, 2024	38.66	39.42	38.54	38.54	38.54	71,413
Sep 10, 2024	39.28	39.36	38.50	38.88	38.88	67,018
Sep 9, 2024	38.62	39.22	38.48	39.00	39.00	64,617
Sep 6, 2024	38.64	39.02	38.60	38.62	38.62	92,172
Sep 5, 2024	38.52	38.80	38.04	38.80	38.80	74,888
Sep 4, 2024	37.84	38.78	37.68	38.72	38.72	66,621
Sep 3, 2024	38.18	38.50	37.98	38.22	38.22	57,975
Sep 2, 2024	38.08	38.08	37.56	38.02	38.02	22,432
Aug 30, 2024	37.58	38.14	37.58	38.06	38.06	-
Aug 29, 2024	37.46	37.96	37.38	37.80	37.80	63,424
Aug 28, 2024	37.96	38.08	37.48	37.48	37.48	78,028
Aug 27, 2024	38.26	38.30	37.66	38.00	38.00	54,761
Aug 26, 2024	38.28	38.36	37.80	38.14	38.14	36,656
Aug 23, 2024	38.16	38.56	38.02	38.46	38.46	40,077
Aug 22, 2024	38.16	38.58	38.10	38.28	38.28	49,737
Aug 21, 2024	38.38	38.60	38.20	38.48	38.48	58,843
Aug 20, 2024	39.26	39.40	38.10	38.26	38.26	40,833
Aug 19, 2024	39.50	39.54	39.08	39.16	39.16	46,073
Aug 16, 2024	39.76	39.84	39.24	39.36	39.36	78,201
Aug 15, 2024	39.20	39.68	38.92	39.68	39.68	45,541
Aug 14, 2024	38.76	38.96	38.68	38.96	38.96	35,380
Aug 13, 2024	38.54	38.72	38.16	38.68	38.68	55,519
Aug 12, 2024	38.30	38.56	37.90	38.32	38.32	35,232
Aug 9, 2024	39.06	39.06	38.38	38.56	38.56	32,282
Aug 8, 2024	39.18	39.18	38.26	38.82	38.82	49,820
Aug 7, 2024	39.20	39.76	38.54	39.00	39.00	62,986
Aug 6, 2024	38.64	39.30	38.46	38.90	38.90	112,907
Aug 5, 2024	38.24	38.72	37.86	38.54	38.54	122,620
Aug 2, 2024	39.66	39.70	39.14	39.28	39.28	96,446
Aug 1, 2024	40.02	40.40	39.86	39.96	39.96	104,842
Jul 31, 2024	39.20	40.22	38.88	40.22	40.22	138,490
Jul 30, 2024	38.10	40.38	38.10	39.96	39.96	150,374
Jul 29, 2024	37.70	37.74	37.12	37.52	37.52	69,424
Jul 26, 2024	37.26	37.58	36.98	37.56	37.56	73,111
Jul 25, 2024	38.76	38.98	35.94	37.10	37.10	126,288
Jul 24, 2024	39.38	39.62	39.02	39.26	39.26	44,755
Jul 23, 2024	40.76	40.80	39.40	39.42	39.42	89,737
Jul 22, 2024	40.70	41.04	40.54	40.64	40.64	54,359
Jul 19, 2024	40.84	41.00	40.42	40.44	40.44	84,229
Jul 18, 2024	41.46	41.54	41.00	41.04	41.04	55,433
Jul 17, 2024	41.64	41.64	41.20	41.34	41.34	79,311
Jul 16, 2024	41.40	41.76	41.28	41.76	41.76	72,856
Jul 15, 2024	42.24	42.24	41.48	41.62	41.62	88,063
Jul 12, 2024	42.00	42.36	42.00	42.26	42.26	37,447
Jul 11, 2024	41.96	42.10	41.40	42.04	42.04	41,289
Jul 10, 2024	41.58	42.00	41.52	42.00	42.00	62,666
Jul 9, 2024	42.00	42.00	41.58	41.74	41.74	58,573
Jul 8, 2024	41.60	41.98	41.60	41.72	41.72	55,414
Jul 5, 2024	42.34	42.34	41.80	41.82	41.82	60,630
Jul 4, 2024	42.04	42.20	41.98	42.02	42.02	31,786
Jul 3, 2024	42.20	42.42	42.02	42.02	42.02	78,091
Jul 2, 2024	42.26	42.46	41.82	42.26	42.26	89,156
Jul 1, 2024	43.10	43.14	42.32	42.32	42.32	78,409
Jun 28, 2024	42.96	43.00	42.64	42.68	42.68	79,043
Jun 27, 2024	42.76	43.08	42.68	42.82	42.82	38,782
Jun 26, 2024	42.82	43.14	42.64	42.82	42.82	90,947
Jun 25, 2024	43.02	43.24	42.68	42.68	42.68	70,231
Jun 24, 2024	42.68	43.58	42.68	43.32	43.32	110,359
Jun 21, 2024	44.20	44.20	42.56	42.90	42.90	494,304
Jun 20, 2024	43.50	44.34	43.50	44.08	44.08	71,145
Jun 19, 2024	43.68	44.00	43.48	43.64	43.64	112,124
Jun 18, 2024	44.20	44.20	43.78	44.12	44.12	111,306
Jun 17, 2024	43.60	44.10	43.26	43.86	43.86	102,151
Jun 14, 2024	44.14	44.20	43.06	43.44	43.44	101,478
Jun 13, 2024	45.30	45.30	43.98	43.98	43.98	90,317
Jun 12, 2024	45.20	45.38	44.98	45.20	45.20	62,053
Jun 11, 2024	45.70	46.10	45.22	45.22	45.22	68,405
Jun 10, 2024	45.68	46.00	44.90	45.38	45.38	106,499
Jun 7, 2024	45.56	45.82	45.32	45.82	45.82	101,160
Jun 6, 2024	44.98	45.60	44.98	45.60	45.60	101,761
Jun 5, 2024	45.16	45.16	44.78	45.08	45.08	59,214
Jun 4, 2024	44.40	45.06	44.40	44.86	44.86	72,469
Jun 3, 2024	44.76	45.08	44.36	44.74	44.74	57,477
May 31, 2024	44.24	44.54	44.04	44.44	44.44	160,862
May 30, 2024	44.06	44.58	43.70	44.42	44.42	44,087
May 29, 2024	44.68	44.88	44.02	44.12	44.12	49,137
May 28, 2024	44.96	45.52	44.82	45.00	45.00	68,034
May 27, 2024	45.74	45.74	44.70	45.08	45.08	28,731
May 24, 2024	45.38	45.68	45.22	45.56	45.56	45,732
May 23, 2024	44.86	45.84	44.82	45.60	45.60	90,735
May 22, 2024	45.26	45.36	44.84	45.04	45.04	50,908
May 21, 2024	45.02	45.50	45.00	45.46	45.46	66,345
May 20, 2024	43.98	45.52	43.96	45.36	45.36	75,606
May 17, 2024	42.50	43.88	42.38	43.84	43.84	100,414
May 16, 2024	42.96	43.00	42.52	42.52	42.52	61,896
May 15, 2024	43.18	43.24	42.56	42.96	42.96	84,254
May 14, 2024	42.60	43.34	42.60	42.96	42.96	72,711
May 13, 2024	42.40	42.78	42.26	42.68	42.68	66,244
May 10, 2024	42.68	43.22	42.54	42.56	42.56	63,764
May 9, 2024	1.11 Dividend
May 9, 2024	42.48	43.10	42.46	42.98	42.98	45,834
May 8, 2024	43.82	44.14	43.34	43.88	42.78	81,623
May 7, 2024	43.84	44.08	43.44	44.08	42.97	105,918
May 6, 2024	43.58	44.12	43.50	43.66	42.56	72,246
May 3, 2024	42.92	43.94	42.86	43.40	42.31	71,892
May 2, 2024	43.50	43.54	42.78	43.24	42.15	81,168
Apr 30, 2024	42.50	43.94	41.02	43.82	42.72	149,577
Apr 29, 2024	43.92	44.06	42.58	43.34	42.25	162,526
Apr 26, 2024	44.14	44.42	43.94	44.24	43.13	48,076
Apr 25, 2024	44.22	44.22	43.46	43.88	42.78	87,877
Apr 24, 2024	44.14	44.50	43.96	44.02	42.91	43,539
Apr 23, 2024	43.88	44.12	43.54	44.02	42.91	101,420
Apr 22, 2024	44.00	44.52	44.00	44.18	43.07	93,107
Apr 19, 2024	44.26	44.52	43.94	44.30	43.18	57,224
Apr 18, 2024	45.00	45.00	44.34	44.48	43.36	90,610
Apr 17, 2024	44.70	45.00	44.58	44.86	43.73	91,503
Apr 16, 2024	45.00	45.16	44.46	44.72	43.59	120,400
Apr 15, 2024	45.20	45.82	45.20	45.54	44.39	68,260
Apr 12, 2024	46.34	46.62	45.96	46.10	44.94	77,884
Apr 11, 2024	46.28	46.58	45.00	45.90	44.74	106,754
Apr 10, 2024	45.86	46.64	45.60	46.34	45.17	99,644
Apr 9, 2024	46.06	46.34	45.90	46.18	45.02	67,724
Apr 8, 2024	46.90	47.18	46.10	46.28	45.11	90,259
Apr 5, 2024	45.76	46.88	45.72	46.78	45.60	96,710
Apr 4, 2024	46.00	46.48	45.88	46.48	45.31	80,409

MZX.DE Masterflex SE

9.92

-1.78%

AP3.DE Air Products and Chemicals, Inc.

247.40

-3.89%

NTG.DE Nabaltec AG

14.75

-1.67%

AMC.DE Albemarle Corporation

54.75

-10.70%

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

3.7700

-9.37%

H2A.DE H2APEX Group SCA

2.1000

-10.26%

BNN.DE BRAIN Biotech AG

2.2200

-6.72%

UZU.DE Uzin Utz SE

54.50

-4.39%

AVIA.JK PT Avia Avian Tbk

406.00

+1.50%

0NR4.IL Wacker Chemie AG

62.57

-4.84%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Fuchs SE (FPE3.DE)

Related Tickers