OTC Markets OTCPK - Delayed Quote USD

Fuchs SE (FUPBY)

10.60

+0.01

+(0.08%)

At close: January 21 at 7:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 23, 2025	10.77	10.77	10.73	10.74	10.74	2,600
Jan 22, 2025	10.57	10.60	10.55	10.60	10.60	4,100
Jan 21, 2025	10.43	10.59	10.43	10.59	10.59	9,300
Jan 17, 2025	10.42	10.42	10.34	10.36	10.36	10,700
Jan 16, 2025	10.17	10.18	10.17	10.17	10.17	4,700
Jan 15, 2025	10.22	10.22	10.12	10.12	10.12	1,800
Jan 14, 2025	9.98	10.11	9.98	9.98	9.98	3,100
Jan 13, 2025	10.21	10.25	10.13	10.15	10.15	7,200
Jan 10, 2025	10.35	10.35	10.19	10.19	10.19	3,200
Jan 8, 2025	10.81	10.81	10.74	10.77	10.77	1,000
Jan 7, 2025	10.90	11.03	10.85	11.03	11.03	4,100
Jan 6, 2025	10.78	10.87	10.78	10.83	10.83	14,100
Jan 3, 2025	10.65	10.70	10.65	10.67	10.67	1,900
Jan 2, 2025	10.69	10.69	10.61	10.64	10.64	12,800
Dec 31, 2024	10.79	10.79	10.54	10.73	10.73	2,300
Dec 30, 2024	10.68	10.82	10.68	10.80	10.80	4,100
Dec 27, 2024	10.85	10.86	10.81	10.81	10.81	12,700
Dec 26, 2024	10.81	10.97	10.78	10.78	10.78	2,000
Dec 24, 2024	10.78	11.13	10.78	10.78	10.78	2,300
Dec 23, 2024	10.75	10.85	10.74	10.80	10.80	10,300
Dec 20, 2024	10.78	10.84	10.64	10.74	10.74	2,100
Dec 19, 2024	10.63	10.68	10.58	10.58	10.58	7,900
Dec 18, 2024	10.74	10.80	10.60	10.60	10.60	3,700
Dec 17, 2024	10.77	10.80	10.72	10.72	10.72	5,500
Dec 16, 2024	11.01	11.03	10.95	11.00	11.00	4,800
Dec 13, 2024	11.06	11.07	10.97	11.01	11.01	3,900
Dec 12, 2024	11.16	11.17	11.11	11.11	11.11	2,800
Dec 11, 2024	11.24	11.27	11.24	11.27	11.27	3,800
Dec 10, 2024	11.44	11.46	11.41	11.44	11.44	2,700
Dec 9, 2024	11.48	11.54	11.45	11.45	11.45	5,800
Dec 6, 2024	11.32	11.46	11.32	11.40	11.40	2,400
Dec 5, 2024	11.07	11.22	11.07	11.11	11.11	2,300
Dec 4, 2024	11.05	11.10	11.05	11.09	11.09	5,300
Dec 3, 2024	11.08	11.08	10.94	11.00	11.00	4,700
Dec 2, 2024	11.17	11.22	11.17	11.21	11.21	1,000
Nov 29, 2024	11.11	11.14	11.09	11.14	11.14	2,200
Nov 27, 2024	11.36	11.51	11.36	11.49	11.49	6,900
Nov 26, 2024	11.16	11.16	11.10	11.10	11.10	16,700
Nov 25, 2024	11.37	11.38	11.33	11.33	11.33	10,600
Nov 22, 2024	11.40	11.43	11.37	11.43	11.43	3,400
Nov 21, 2024	11.46	11.46	11.43	11.44	11.44	3,600
Nov 20, 2024	11.49	11.53	11.49	11.53	11.53	1,700
Nov 19, 2024	11.31	11.42	11.31	11.42	11.42	3,500
Nov 18, 2024	11.44	11.45	11.43	11.45	11.45	1,800
Nov 15, 2024	11.72	11.72	11.66	11.67	11.67	28,000
Nov 14, 2024	11.72	11.74	11.71	11.74	11.74	2,000
Nov 13, 2024	11.71	11.73	11.69	11.72	11.72	1,900
Nov 12, 2024	11.69	11.73	11.69	11.71	11.71	1,300
Nov 11, 2024	11.96	12.01	11.93	11.93	11.93	2,000
Nov 8, 2024	11.99	11.99	11.84	11.84	11.84	3,000
Nov 7, 2024	12.11	12.13	12.11	12.12	12.12	10,000
Nov 6, 2024	11.77	11.81	11.74	11.76	11.76	1,900
Nov 5, 2024	11.93	11.93	11.93	11.93	11.93	2,700
Nov 4, 2024	11.88	11.95	11.88	11.94	11.94	3,300
Nov 1, 2024	11.69	11.86	11.69	11.78	11.78	2,300
Oct 31, 2024	11.43	11.56	11.43	11.56	11.56	2,400
Oct 30, 2024	11.43	11.44	11.43	11.44	11.44	1,800
Oct 29, 2024	11.26	11.27	11.22	11.25	11.25	3,300
Oct 28, 2024	11.24	11.31	11.24	11.31	11.31	2,900
Oct 25, 2024	11.21	11.21	11.16	11.16	11.16	1,500
Oct 24, 2024	11.10	11.13	11.10	11.10	11.10	1,700
Oct 23, 2024	11.23	11.23	11.13	11.16	11.16	1,600
Oct 22, 2024	11.29	11.37	11.29	11.30	11.30	9,600
Oct 21, 2024	11.57	11.57	11.50	11.55	11.55	39,200
Oct 18, 2024	11.65	11.73	11.65	11.73	11.73	61,200
Oct 17, 2024	11.60	11.64	11.56	11.64	11.64	132,000
Oct 16, 2024	11.37	11.43	11.37	11.41	11.41	2,800
Oct 15, 2024	11.42	11.42	11.41	11.41	11.41	2,500
Oct 14, 2024	11.52	11.55	11.50	11.50	11.50	4,500
Oct 11, 2024	11.56	11.57	11.56	11.56	11.56	1,800
Oct 10, 2024	11.48	11.48	11.48	11.48	11.48	900
Oct 9, 2024	11.58	11.58	11.55	11.55	11.55	700
Oct 8, 2024	11.43	11.46	11.41	11.42	11.42	4,300
Oct 7, 2024	11.48	11.55	11.48	11.53	11.53	3,100
Oct 4, 2024	11.42	11.47	11.42	11.47	11.47	3,500
Oct 3, 2024	11.45	11.46	11.44	11.44	11.44	3,700
Oct 2, 2024	11.54	11.64	11.54	11.60	11.60	3,200
Oct 1, 2024	11.71	11.71	11.63	11.65	11.65	1,700
Sep 30, 2024	12.09	12.11	12.07	12.08	12.08	5,300
Sep 27, 2024	12.12	12.12	12.10	12.11	12.11	1,000
Sep 26, 2024	11.83	11.92	11.83	11.91	11.91	1,800
Sep 25, 2024	11.48	11.51	11.46	11.51	11.51	1,100
Sep 24, 2024	11.06	11.06	11.06	11.06	11.06	1,100
Sep 23, 2024	10.96	10.97	10.94	10.97	10.97	2,900
Sep 20, 2024	10.96	10.96	10.82	10.89	10.89	5,000
Sep 19, 2024	11.10	11.10	11.07	11.09	11.09	1,200
Sep 18, 2024	10.86	10.91	10.86	10.91	10.91	1,000
Sep 17, 2024	10.82	10.88	10.79	10.79	10.79	2,900
Sep 16, 2024	10.64	10.68	10.64	10.68	10.68	3,900
Sep 13, 2024	10.69	10.72	10.69	10.70	10.70	1,300
Sep 12, 2024	10.55	10.61	10.55	10.61	10.61	1,300
Sep 11, 2024	10.72	10.72	10.59	10.62	10.62	4,500
Sep 10, 2024	10.64	10.70	10.57	10.70	10.70	4,500
Sep 9, 2024	10.77	10.77	10.70	10.70	10.70	11,200
Sep 6, 2024	10.70	10.70	10.64	10.65	10.65	2,600
Sep 5, 2024	10.62	10.73	10.62	10.73	10.73	1,800
Sep 4, 2024	10.73	10.73	10.66	10.66	10.66	1,000
Sep 3, 2024	10.51	10.51	10.51	10.51	10.51	400
Aug 30, 2024	10.51	10.51	10.47	10.47	10.47	4,500
Aug 29, 2024	10.41	10.41	10.37	10.37	10.37	4,700
Aug 28, 2024	10.42	10.43	10.32	10.38	10.38	4,300
Aug 27, 2024	10.52	10.56	10.52	10.56	10.56	1,500
Aug 26, 2024	10.56	10.62	10.56	10.61	10.61	1,800
Aug 23, 2024	10.69	10.71	10.69	10.71	10.71	1,100
Aug 22, 2024	10.59	10.61	10.57	10.61	10.61	2,600
Aug 21, 2024	10.66	10.69	10.62	10.69	10.69	1,000
Aug 20, 2024	10.57	10.57	10.57	10.57	10.57	1,200
Aug 19, 2024	10.78	10.79	10.77	10.79	10.79	4,100
Aug 16, 2024	10.76	10.79	10.76	10.79	10.79	1,800
Aug 15, 2024	10.72	10.84	10.72	10.82	10.82	1,700
Aug 14, 2024	10.70	10.70	10.63	10.63	10.63	1,400
Aug 13, 2024	10.49	10.58	10.49	10.58	10.58	2,900
Aug 12, 2024	10.33	10.42	10.33	10.42	10.42	4,000
Aug 9, 2024	10.47	10.51	10.46	10.47	10.47	2,200
Aug 8, 2024	10.56	10.57	10.52	10.57	10.57	2,300
Aug 7, 2024	10.64	10.66	10.57	10.57	10.57	2,100
Aug 6, 2024	10.65	10.65	10.53	10.53	10.53	5,600
Aug 5, 2024	10.45	10.54	10.44	10.52	10.52	8,000
Aug 2, 2024	10.69	10.69	10.64	10.68	10.68	7,200
Aug 1, 2024	10.76	10.76	10.69	10.69	10.69	10,500
Jul 31, 2024	10.70	10.82	10.70	10.78	10.78	3,300
Jul 30, 2024	10.77	10.77	10.72	10.72	10.72	18,100
Jul 29, 2024	10.08	10.13	10.00	10.13	10.13	6,100
Jul 26, 2024	10.07	10.17	10.07	10.15	10.15	2,400
Jul 25, 2024	10.04	10.06	10.02	10.04	10.04	2,400
Jul 24, 2024	10.58	10.63	10.58	10.61	10.61	2,000
Jul 23, 2024	10.64	10.64	10.64	10.64	10.64	1,000
Jul 22, 2024	11.06	11.06	10.97	11.00	11.00	1,900
Jul 19, 2024	11.02	11.02	10.94	10.94	10.94	2,100
Jul 18, 2024	11.20	11.23	11.11	11.11	11.11	1,600
Jul 17, 2024	11.27	11.27	11.21	11.26	11.26	3,500
Jul 16, 2024	11.32	11.32	11.31	11.32	11.32	1,900
Jul 15, 2024	11.34	11.34	11.20	11.24	11.24	7,100
Jul 12, 2024	11.47	11.48	11.45	11.48	11.48	2,400
Jul 11, 2024	11.33	11.36	11.33	11.33	11.33	3,500
Jul 10, 2024	11.27	11.33	11.27	11.33	11.33	2,600
Jul 9, 2024	11.21	11.27	11.20	11.24	11.24	10,300
Jul 8, 2024	11.28	11.28	11.21	11.21	11.21	6,800
Jul 5, 2024	11.26	11.27	11.24	11.27	11.27	16,500
Jul 3, 2024	11.33	11.41	11.33	11.34	11.34	1,800
Jul 2, 2024	11.31	11.35	11.26	11.31	11.31	1,800
Jul 1, 2024	11.41	11.41	11.29	11.31	11.31	1,600
Jun 28, 2024	11.40	11.40	11.37	11.37	11.37	1,100
Jun 27, 2024	11.42	11.45	11.40	11.40	11.40	2,100
Jun 26, 2024	11.39	11.39	11.39	11.39	11.39	1,800
Jun 25, 2024	11.42	11.42	11.36	11.37	11.37	1,700
Jun 24, 2024	11.56	11.56	11.52	11.53	11.53	2,400
Jun 21, 2024	11.41	11.41	11.39	11.39	11.39	3,200
Jun 20, 2024	11.79	11.79	11.71	11.71	11.71	2,500
Jun 18, 2024	11.79	11.79	11.77	11.78	11.78	2,000
Jun 17, 2024	11.72	11.74	11.70	11.73	11.73	1,900
Jun 14, 2024	11.48	11.57	11.48	11.56	11.56	1,900
Jun 13, 2024	11.91	11.91	11.76	11.76	11.76	1,500
Jun 12, 2024	12.23	12.23	12.19	12.19	12.19	1,800
Jun 11, 2024	12.08	12.12	12.08	12.12	12.12	4,900
Jun 10, 2024	12.14	12.14	12.11	12.11	12.11	1,900
Jun 7, 2024	12.30	12.32	12.30	12.32	12.32	1,200
Jun 6, 2024	12.34	12.36	12.22	12.30	12.30	6,700
Jun 5, 2024	12.15	12.15	12.15	12.15	12.15	1,100
Jun 4, 2024	12.11	12.11	12.08	12.08	12.08	5,500
Jun 3, 2024	12.05	12.11	12.05	12.11	12.11	1,100
May 31, 2024	11.95	12.04	11.86	12.04	12.04	2,700
May 30, 2024	12.00	12.03	11.95	12.03	12.03	3,700
May 29, 2024	11.92	11.95	11.81	11.83	11.83	8,400
May 28, 2024	12.15	12.24	12.13	12.24	12.24	6,100
May 24, 2024	12.31	12.38	12.31	12.31	12.31	2,000
May 23, 2024	12.29	12.29	12.20	12.23	12.23	3,300
May 22, 2024	12.15	12.16	12.13	12.13	12.13	800
May 21, 2024	12.28	12.37	12.28	12.33	12.33	7,400
May 20, 2024	12.26	12.26	12.22	12.22	12.22	2,900
May 17, 2024	11.83	11.85	11.80	11.80	11.80	1,600
May 16, 2024	11.58	11.58	11.50	11.50	11.50	7,100
May 15, 2024	11.68	11.68	11.59	11.63	11.63	7,800
May 14, 2024	11.62	11.65	11.55	11.55	11.55	3,300
May 13, 2024	11.45	11.45	11.41	11.41	11.41	1,500
May 10, 2024	11.56	11.59	11.34	11.39	11.39	7,200
May 9, 2024	0.30 Dividend
May 9, 2024	11.84	11.84	11.53	11.73	11.73	2,100
May 8, 2024	11.75	11.80	11.75	11.80	11.50	900
May 7, 2024	11.95	11.95	11.71	11.79	11.49	2,900
May 6, 2024	11.72	11.72	11.72	11.72	11.42	1,600
May 3, 2024	11.60	11.65	11.60	11.64	11.34	1,300
May 2, 2024	11.54	11.54	11.51	11.54	11.25	2,100
May 1, 2024	11.66	11.66	11.51	11.65	11.35	2,300
Apr 30, 2024	11.65	11.65	11.64	11.64	11.34	1,100
Apr 29, 2024	11.37	11.58	11.37	11.52	11.23	2,600
Apr 26, 2024	11.77	11.80	11.77	11.78	11.48	2,000
Apr 25, 2024	11.72	11.74	11.72	11.74	11.44	1,900
Apr 24, 2024	11.70	11.71	11.68	11.68	11.38	1,700
Apr 23, 2024	11.71	11.74	11.71	11.72	11.42	1,100
Apr 22, 2024	11.70	11.73	11.70	11.73	11.43	1,000
Apr 19, 2024	11.82	11.82	11.74	11.80	11.50	7,100
Apr 18, 2024	11.82	11.82	11.77	11.81	11.51	3,000
Apr 17, 2024	11.85	11.93	11.85	11.91	11.61	1,800
Apr 16, 2024	11.81	11.89	11.78	11.89	11.59	1,500
Apr 15, 2024	12.07	12.07	12.03	12.03	11.73	700
Apr 12, 2024	12.20	12.20	12.15	12.15	11.84	900
Apr 11, 2024	12.30	12.33	12.27	12.28	11.97	2,300
Apr 10, 2024	12.38	12.38	12.37	12.38	12.06	1,700
Apr 9, 2024	12.48	12.48	12.47	12.47	12.15	800
Apr 8, 2024	12.46	12.49	12.46	12.49	12.18	1,600
Apr 5, 2024	12.54	12.63	12.54	12.60	12.28	5,600
Apr 4, 2024	12.56	12.56	12.54	12.56	12.24	2,300
Apr 3, 2024	12.43	12.45	12.41	12.45	12.13	15,100
Apr 2, 2024	12.33	12.33	12.24	12.24	11.93	7,600
Apr 1, 2024	12.35	12.68	12.32	12.36	12.05	9,700
Mar 28, 2024	12.45	12.45	12.34	12.34	12.02	800
Mar 27, 2024	12.41	12.44	12.39	12.43	12.11	5,600
Mar 26, 2024	12.38	12.38	12.24	12.24	11.93	2,500
Mar 25, 2024	12.42	12.57	12.42	12.42	12.10	8,300
Mar 22, 2024	12.27	12.33	12.27	12.32	12.01	2,400
Mar 21, 2024	12.17	12.31	12.17	12.25	11.94	14,300
Mar 20, 2024	11.82	11.90	11.78	11.90	11.59	3,500
Mar 19, 2024	11.60	11.70	11.58	11.66	11.36	1,200
Mar 18, 2024	11.47	11.47	11.45	11.45	11.16	1,100
Mar 15, 2024	11.71	11.71	11.54	11.55	11.26	7,000
Mar 14, 2024	11.71	11.73	11.64	11.64	11.34	2,900
Mar 13, 2024	11.71	11.74	11.65	11.65	11.35	2,700
Mar 12, 2024	11.88	11.88	11.77	11.84	11.53	4,500
Mar 11, 2024	11.15	11.23	11.15	11.23	10.94	1,600
Mar 8, 2024	11.20	11.20	11.18	11.18	10.89	3,700
Mar 7, 2024	11.19	11.25	11.16	11.24	10.95	6,300
Mar 6, 2024	11.01	11.12	11.01	11.10	10.82	4,000
Mar 5, 2024	10.85	10.90	10.85	10.89	10.61	3,400
Mar 4, 2024	10.74	10.85	10.74	10.81	10.53	17,000
Mar 1, 2024	10.85	10.90	10.85	10.88	10.60	4,000
Feb 29, 2024	10.57	10.65	10.54	10.58	10.31	5,800
Feb 28, 2024	10.77	10.78	10.75	10.75	10.48	2,600
Feb 27, 2024	10.84	10.84	10.80	10.80	10.52	2,100
Feb 26, 2024	11.02	11.05	11.02	11.02	10.74	6,700
Feb 23, 2024	11.15	11.15	11.13	11.13	10.85	2,700
Feb 22, 2024	11.07	11.12	11.07	11.10	10.82	5,500
Feb 21, 2024	11.08	11.10	11.07	11.10	10.82	2,100
Feb 20, 2024	11.07	11.10	11.07	11.08	10.80	3,000
Feb 16, 2024	11.07	11.16	11.07	11.12	10.83	6,900
Feb 15, 2024	10.97	11.00	10.95	10.95	10.67	2,200
Feb 14, 2024	10.82	10.94	10.82	10.94	10.66	5,800
Feb 13, 2024	10.64	10.65	10.61	10.61	10.34	4,700
Feb 12, 2024	10.71	10.76	10.71	10.75	10.48	2,600
Feb 9, 2024	10.63	10.65	10.62	10.65	10.38	2,200
Feb 8, 2024	10.62	10.71	10.62	10.68	10.41	3,200
Feb 7, 2024	10.62	10.74	10.59	10.74	10.47	2,300
Feb 6, 2024	10.63	10.63	10.60	10.61	10.34	3,300
Feb 5, 2024	10.65	10.70	10.65	10.70	10.43	3,700
Feb 2, 2024	10.97	10.97	10.80	10.82	10.54	3,900
Feb 1, 2024	10.97	11.02	10.97	11.00	10.72	2,600
Jan 31, 2024	11.11	11.11	10.97	10.97	10.69	5,900
Jan 30, 2024	11.11	11.15	11.09	11.14	10.86	8,300
Jan 29, 2024	11.10	11.16	11.10	11.16	10.88	3,200
Jan 26, 2024	11.28	11.28	11.21	11.24	10.96	2,500
Jan 25, 2024	11.07	11.11	11.03	11.07	10.79	5,300
Jan 24, 2024	11.03	11.12	11.03	11.10	10.82	3,600

ARKAY Arkema S.A.

77.24

-0.75%

AIQUY L'Air Liquide S.A.

33.75

+0.12%

FF FutureFuel Corp.

5.52

+2.79%

RPM RPM International Inc.

126.94

-0.12%

SSL Sasol Limited

4.7400

-4.44%

ALTM Arcadium Lithium plc

5.73

0.00%

ALB Albemarle Corporation

89.80

-0.50%