Fuchs SE (FPE.DE)

XETRA - XETRA Delayed price. Currency in EUR

Add to watchlist

33.60

-0.35

(-1.03%)

At close: 05:35PM CEST

Time period:

16 June 2023 - 16 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 June 2024	33.90	34.10	33.50	33.60	33.60	21,311
13 June 2024	34.80	35.15	33.90	33.95	33.95	15,425
12 June 2024	35.15	35.20	34.80	35.10	35.10	17,354
11 June 2024	35.10	35.30	34.75	35.05	35.05	12,558
10 June 2024	35.00	35.25	34.60	34.80	34.80	15,760
07 June 2024	35.05	35.15	34.85	35.00	35.00	35,178
06 June 2024	34.70	35.15	34.50	35.00	35.00	24,128
05 June 2024	34.75	34.80	34.55	34.60	34.60	22,204
04 June 2024	34.25	34.80	34.20	34.60	34.60	22,028
03 June 2024	34.60	34.80	34.30	34.40	34.40	25,688
31 May 2024	34.40	34.55	34.25	34.55	34.55	14,007
30 May 2024	34.00	34.55	34.00	34.45	34.45	13,079
29 May 2024	34.65	34.65	34.15	34.15	34.15	16,694
28 May 2024	34.90	35.05	34.70	34.70	34.70	14,745
27 May 2024	35.25	35.35	34.70	34.75	34.75	24,041
24 May 2024	35.25	35.25	34.95	35.20	35.20	-
23 May 2024	34.60	35.40	34.60	35.10	35.10	44,575
22 May 2024	35.00	35.10	34.75	34.85	34.85	30,179
21 May 2024	34.95	35.35	34.80	35.15	35.15	78,148
20 May 2024	34.20	35.35	34.15	35.05	35.05	38,129
17 May 2024	33.30	34.85	33.30	34.15	34.15	42,238
16 May 2024	33.50	33.80	33.30	33.35	33.35	23,600
15 May 2024	33.75	33.75	33.30	33.50	33.50	34,477
14 May 2024	33.45	33.70	33.20	33.60	33.60	21,223
13 May 2024	33.05	33.15	32.80	33.05	33.05	18,760
10 May 2024	33.45	33.50	33.15	33.20	33.20	17,166
09 May 2024	33.00	33.45	33.00	33.45	33.45	33,011
09 May 2024	1.1 Dividend
08 May 2024	33.65	34.30	33.65	34.05	32.96	24,658
07 May 2024	34.00	34.25	33.80	34.25	33.15	51,590
06 May 2024	34.00	34.35	33.90	33.95	32.86	38,655
03 May 2024	34.10	34.60	33.75	33.80	32.71	50,763
02 May 2024	34.50	34.50	33.70	33.85	32.76	27,729
30 Apr 2024	34.15	34.60	32.55	34.35	33.25	44,696
29 Apr 2024	35.00	35.15	34.00	34.35	33.25	13,238
26 Apr 2024	35.00	35.30	34.90	35.10	33.97	20,871
25 Apr 2024	35.00	35.35	34.70	34.70	33.59	30,554
24 Apr 2024	35.60	35.65	35.20	35.20	34.07	19,877
23 Apr 2024	35.25	35.60	35.15	35.35	34.21	12,407
22 Apr 2024	35.55	35.75	35.45	35.50	34.36	12,881
19 Apr 2024	35.45	35.70	35.05	35.55	34.41	11,598
18 Apr 2024	35.50	35.90	35.50	35.70	34.55	18,160
17 Apr 2024	35.30	35.90	35.30	35.70	34.55	20,276
16 Apr 2024	35.80	35.80	35.40	35.60	34.46	24,942
15 Apr 2024	36.45	36.70	35.85	35.95	34.80	25,104
12 Apr 2024	36.80	37.05	36.75	36.90	35.71	19,978
11 Apr 2024	37.00	37.00	36.40	36.65	35.47	25,627
10 Apr 2024	37.00	37.10	36.60	37.00	35.81	23,492
09 Apr 2024	37.15	37.15	36.75	36.90	35.71	31,808
08 Apr 2024	37.60	37.60	37.15	37.15	35.96	23,130
05 Apr 2024	36.95	37.50	36.85	37.40	36.20	23,918
04 Apr 2024	36.65	37.35	36.65	37.30	36.10	39,307
03 Apr 2024	36.50	37.10	36.35	36.80	35.62	25,348
02 Apr 2024	36.40	36.80	36.35	36.60	35.42	40,419
28 Mar 2024	36.70	36.85	36.15	36.40	35.23	41,545
27 Mar 2024	35.90	36.70	35.90	36.70	35.52	25,596
26 Mar 2024	36.30	36.30	36.00	36.10	34.94	25,382
25 Mar 2024	36.25	36.65	36.05	36.35	35.18	31,847
22 Mar 2024	36.10	36.55	36.00	36.35	35.18	17,199
21 Mar 2024	35.20	36.30	35.00	36.25	35.09	43,839
20 Mar 2024	34.60	35.05	34.45	35.00	33.88	29,330
19 Mar 2024	34.00	34.75	34.00	34.65	33.54	20,905
18 Mar 2024	34.10	34.15	33.75	34.00	32.91	28,662
15 Mar 2024	34.70	34.95	34.15	34.15	33.05	35,772
14 Mar 2024	34.10	34.75	34.10	34.75	33.63	27,087
13 Mar 2024	34.30	34.60	33.80	34.30	33.20	56,503
12 Mar 2024	32.05	34.75	32.05	34.35	33.25	53,297
11 Mar 2024	32.40	32.75	32.30	32.75	31.70	13,486
08 Mar 2024	32.80	33.05	32.30	32.35	31.31	48,134
07 Mar 2024	32.75	33.20	32.75	32.95	31.89	20,287
06 Mar 2024	32.65	32.90	32.40	32.75	31.70	114,145
05 Mar 2024	32.60	32.90	32.60	32.80	31.75	9,610
04 Mar 2024	33.10	33.20	32.75	32.75	31.70	11,433
01 Mar 2024	32.50	33.10	32.50	32.95	31.89	17,162
29 Feb 2024	32.50	32.65	32.05	32.25	31.21	26,464
28 Feb 2024	32.50	32.65	32.05	32.40	31.36	15,881
27 Feb 2024	33.10	33.25	32.60	32.75	31.70	33,761
26 Feb 2024	33.10	33.40	33.10	33.20	32.13	10,828
23 Feb 2024	33.00	33.55	33.00	33.35	32.28	12,541
22 Feb 2024	33.50	33.50	33.05	33.20	32.13	15,083
21 Feb 2024	32.80	33.30	32.80	33.20	32.13	6,582
20 Feb 2024	33.15	33.25	32.80	33.10	32.04	27,655
19 Feb 2024	33.70	33.70	33.25	33.40	32.33	10,314
16 Feb 2024	33.30	33.75	33.30	33.70	32.62	20,661
15 Feb 2024	33.10	33.50	33.10	33.30	32.23	22,546
14 Feb 2024	32.50	33.20	32.50	33.05	31.99	15,383
13 Feb 2024	32.60	32.60	32.10	32.30	31.26	22,989
12 Feb 2024	32.15	32.65	32.15	32.50	31.46	11,035
09 Feb 2024	32.10	32.65	32.05	32.15	31.12	17,096
08 Feb 2024	32.60	32.70	32.20	32.30	31.26	22,679
07 Feb 2024	32.65	32.65	32.10	32.40	31.36	37,739
06 Feb 2024	32.60	32.60	32.25	32.40	31.36	20,667
05 Feb 2024	32.90	33.05	32.40	32.55	31.50	22,619
02 Feb 2024	33.35	33.40	32.95	33.05	31.99	20,732
01 Feb 2024	33.00	33.35	32.85	33.15	32.09	21,466
31 Jan 2024	33.20	33.35	32.85	32.90	31.84	11,582
30 Jan 2024	33.40	33.45	32.90	33.10	32.04	15,270
29 Jan 2024	32.85	33.35	32.80	33.20	32.13	15,558
26 Jan 2024	33.00	33.30	33.00	33.10	32.04	16,036
25 Jan 2024	33.05	33.20	32.65	32.85	31.79	13,628
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,974.80-27.70(-0.35%)

ASX 2007,724.30-25.40(-0.33%)

AUD/USD0.6618-0.0020(-0.30%)

OIL78.49-0.13(-0.17%)

GOLD2,348.40+30.40(+1.31%)

Bitcoin AUD100,226.70+321.79(+0.32%)

Fuchs SE (FPE.DE)

ALL ORDS
7,974.80
-27.70(-0.35%)

ASX 200
7,724.30
-25.40(-0.33%)

AUD/USD
0.6618
-0.0020(-0.30%)

OIL
78.49
-0.13(-0.17%)

GOLD
2,348.40
+30.40(+1.31%)

Bitcoin AUD
100,226.70
+321.79(+0.32%)