OTC Markets OTCPK - Delayed Quote USD

Fuchs SE (FUPBY)

Compare
11.43 -0.08 (-0.70%)
At close: October 16 at 3:18 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 16, 2024 11.43 11.43 11.43 11.43 11.43 100
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
Jan 23, 2024 11.02 11.02 10.97 10.97 10.69 2,400
Jan 22, 2024 10.95 10.97 10.93 10.97 10.69 2,100
Jan 19, 2024 11.06 11.11 11.06 11.11 10.83 1,200
Jan 18, 2024 11.00 11.08 11.00 11.08 10.80 6,200
Jan 17, 2024 10.86 11.04 10.86 11.04 10.76 3,100
Jan 16, 2024 10.90 10.93 10.90 10.91 10.64 2,700
Jan 12, 2024 11.11 11.18 11.11 11.18 10.89 2,300
Jan 11, 2024 10.95 10.97 10.90 10.93 10.65 4,100
Jan 10, 2024 10.78 10.78 10.77 10.77 10.50 1,700
Jan 9, 2024 10.69 10.70 10.69 10.69 10.42 2,500
Jan 8, 2024 10.53 10.57 10.53 10.55 10.28 4,800
Jan 5, 2024 10.56 10.56 10.50 10.50 10.23 2,700
Jan 4, 2024 10.73 10.78 10.72 10.72 10.45 4,400
Jan 3, 2024 10.73 10.78 10.73 10.76 10.48 7,200
Jan 2, 2024 11.03 11.06 10.99 11.06 10.78 6,700
Dec 29, 2023 11.23 11.30 11.02 11.18 10.89 2,200
Dec 28, 2023 11.19 11.19 11.07 11.07 10.79 3,300
Dec 27, 2023 11.19 11.24 11.19 11.20 10.91 3,500
Dec 26, 2023 11.10 11.22 11.10 11.15 10.87 13,000
Dec 22, 2023 11.02 11.11 11.02 11.04 10.76 3,600
Dec 21, 2023 10.95 11.05 10.95 11.05 10.76 5,800
Dec 20, 2023 10.97 11.07 10.90 10.90 10.62 20,500
Dec 19, 2023 10.95 10.96 10.91 10.96 10.68 174,000
Dec 18, 2023 10.83 10.83 10.79 10.81 10.53 113,800
Dec 15, 2023 10.75 10.78 10.73 10.73 10.46 2,900
Dec 14, 2023 10.85 10.85 10.78 10.84 10.56 2,200
Dec 13, 2023 10.60 10.69 10.56 10.69 10.42 3,100
Dec 12, 2023 10.54 10.63 10.54 10.58 10.31 6,600
Dec 11, 2023 10.53 10.66 10.53 10.62 10.35 3,300
Dec 8, 2023 10.49 10.63 10.49 10.63 10.36 10,600
Dec 7, 2023 10.48 10.55 10.48 10.55 10.28 143,500
Dec 6, 2023 10.35 10.40 10.26 10.26 10.00 21,400
Dec 5, 2023 10.40 10.40 10.30 10.31 10.04 1,700
Dec 4, 2023 10.25 10.26 10.23 10.26 9.99 1,500
Dec 1, 2023 10.40 10.53 10.40 10.51 10.24 2,500
Nov 30, 2023 10.59 10.59 10.50 10.51 10.24 46,400
Nov 29, 2023 10.77 10.78 10.76 10.78 10.51 40,800
Nov 28, 2023 10.77 10.81 10.77 10.77 10.50 4,600
Nov 27, 2023 10.63 10.68 10.63 10.68 10.41 1,000
Nov 24, 2023 10.75 10.75 10.75 10.75 10.48 1,600
Nov 22, 2023 10.67 10.69 10.64 10.65 10.38 1,300
Nov 21, 2023 10.72 10.72 10.70 10.70 10.43 1,300
Nov 20, 2023 10.80 10.81 10.80 10.81 10.53 1,400
Nov 17, 2023 10.78 10.78 10.75 10.75 10.48 800
Nov 16, 2023 10.67 10.67 10.64 10.64 10.37 5,700
Nov 15, 2023 10.80 10.82 10.80 10.80 10.52 2,900
Nov 14, 2023 10.63 10.64 10.63 10.63 10.36 900
Nov 13, 2023 10.34 10.41 10.34 10.37 10.11 2,500
Nov 10, 2023 10.34 10.34 10.34 10.34 10.08 1,200
Nov 9, 2023 10.39 10.40 10.32 10.32 10.06 2,200
Nov 8, 2023 10.06 10.06 10.03 10.05 9.79 1,500
Nov 7, 2023 10.31 10.34 10.31 10.34 10.07 7,900
Nov 6, 2023 10.52 10.52 10.45 10.45 10.18 6,800
Nov 3, 2023 10.45 10.45 10.45 10.45 10.19 600
Nov 2, 2023 10.62 10.67 10.46 10.49 10.23 17,400
Nov 1, 2023 10.23 10.30 10.23 10.25 9.99 1,600
Oct 31, 2023 10.15 10.15 10.07 10.07 9.82 10,300
Oct 30, 2023 9.95 10.02 9.95 9.99 9.74 2,100
Oct 27, 2023 9.74 9.77 9.69 9.69 9.44 2,300
Oct 26, 2023 9.07 9.10 9.05 9.10 8.86 3,400
Oct 25, 2023 9.06 9.15 9.06 9.07 8.84 1,900
Oct 24, 2023 9.22 9.31 9.21 9.31 9.07 1,600
Oct 23, 2023 9.05 9.23 9.05 9.22 8.98 3,300
Oct 20, 2023 9.15 9.18 9.13 9.13 8.90 2,300
Oct 19, 2023 9.24 9.27 9.23 9.23 9.00 2,600
Oct 18, 2023 9.15 9.18 9.13 9.15 8.92 2,400
Oct 17, 2023 9.31 9.31 9.27 9.30 9.06 1,900