Australia markets closed

Fuchs SE (FPE.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
34.200.00 (0.00%)
At close: 05:42PM CEST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 202434.1034.2033.2534.2034.2079,131
20 June 202434.0534.3533.9034.2034.2014,459
19 June 202433.6534.0033.5533.8533.8514,869
18 June 202434.0534.0533.7533.9033.9012,458
17 June 202433.5034.1033.4033.8533.8523,277
14 June 202433.9034.1033.5033.6033.6021,311
13 June 202434.8035.1533.9033.9533.9515,425
12 June 202435.1535.2034.8035.1035.1017,354
11 June 202435.1035.3034.7535.0535.0512,558
10 June 202435.0035.2534.6034.8034.8015,760
07 June 202435.0535.1534.8535.0035.0035,178
06 June 202434.7035.1534.5035.0035.0024,128
05 June 202434.7534.8034.5534.6034.6022,204
04 June 202434.2534.8034.2034.6034.6022,028
03 June 202434.6034.8034.3034.4034.4025,688
31 May 202434.4034.5534.2534.5534.5514,007
30 May 202434.0034.5534.0034.4534.4513,079
29 May 202434.6534.6534.1534.1534.1516,694
28 May 202434.9035.0534.7034.7034.7014,745
27 May 202435.2535.3534.7034.7534.7524,041
24 May 202435.2535.2534.9535.2035.20-
23 May 202434.6035.4034.6035.1035.1044,575
22 May 202435.0035.1034.7534.8534.8530,179
21 May 202434.9535.3534.8035.1535.1578,148
20 May 202434.2035.3534.1535.0535.0538,129
17 May 202433.3034.8533.3034.1534.1542,238
16 May 202433.5033.8033.3033.3533.3523,600
15 May 202433.7533.7533.3033.5033.5034,477
14 May 202433.4533.7033.2033.6033.6021,223
13 May 202433.0533.1532.8033.0533.0518,760
10 May 202433.4533.5033.1533.2033.2017,166
09 May 202433.0033.4533.0033.4533.4533,011
09 May 20241.1 Dividend
08 May 202433.6534.3033.6534.0532.9624,658
07 May 202434.0034.2533.8034.2533.1551,590
06 May 202434.0034.3533.9033.9532.8638,655
03 May 202434.1034.6033.7533.8032.7150,763
02 May 202434.5034.5033.7033.8532.7627,729
30 Apr 202434.1534.6032.5534.3533.2544,696
29 Apr 202435.0035.1534.0034.3533.2513,238
26 Apr 202435.0035.3034.9035.1033.9720,871
25 Apr 202435.0035.3534.7034.7033.5930,554
24 Apr 202435.6035.6535.2035.2034.0719,877
23 Apr 202435.2535.6035.1535.3534.2112,407
22 Apr 202435.5535.7535.4535.5034.3612,881
19 Apr 202435.4535.7035.0535.5534.4111,598
18 Apr 202435.5035.9035.5035.7034.5518,160
17 Apr 202435.3035.9035.3035.7034.5520,276
16 Apr 202435.8035.8035.4035.6034.4624,942
15 Apr 202436.4536.7035.8535.9534.8025,104
12 Apr 202436.8037.0536.7536.9035.7119,978
11 Apr 202437.0037.0036.4036.6535.4725,627
10 Apr 202437.0037.1036.6037.0035.8123,492
09 Apr 202437.1537.1536.7536.9035.7131,808
08 Apr 202437.6037.6037.1537.1535.9623,130
05 Apr 202436.9537.5036.8537.4036.2023,918
04 Apr 202436.6537.3536.6537.3036.1039,307
03 Apr 202436.5037.1036.3536.8035.6225,348
02 Apr 202436.4036.8036.3536.6035.4240,419
28 Mar 202436.7036.8536.1536.4035.2341,545
27 Mar 202435.9036.7035.9036.7035.5225,596
26 Mar 202436.3036.3036.0036.1034.9425,382
25 Mar 202436.2536.6536.0536.3535.1831,847
22 Mar 202436.1036.5536.0036.3535.1817,199
21 Mar 202435.2036.3035.0036.2535.0943,839
20 Mar 202434.6035.0534.4535.0033.8829,330
19 Mar 202434.0034.7534.0034.6533.5420,905
18 Mar 202434.1034.1533.7534.0032.9128,662
15 Mar 202434.7034.9534.1534.1533.0535,772
14 Mar 202434.1034.7534.1034.7533.6327,087
13 Mar 202434.3034.6033.8034.3033.2056,503
12 Mar 202432.0534.7532.0534.3533.2553,297
11 Mar 202432.4032.7532.3032.7531.7013,486
08 Mar 202432.8033.0532.3032.3531.3148,134
07 Mar 202432.7533.2032.7532.9531.8920,287
06 Mar 202432.6532.9032.4032.7531.70114,145
05 Mar 202432.6032.9032.6032.8031.759,610
04 Mar 202433.1033.2032.7532.7531.7011,433
01 Mar 202432.5033.1032.5032.9531.8917,162
29 Feb 202432.5032.6532.0532.2531.2126,464
28 Feb 202432.5032.6532.0532.4031.3615,881
27 Feb 202433.1033.2532.6032.7531.7033,761
26 Feb 202433.1033.4033.1033.2032.1310,828
23 Feb 202433.0033.5533.0033.3532.2812,541
22 Feb 202433.5033.5033.0533.2032.1315,083
21 Feb 202432.8033.3032.8033.2032.136,582
20 Feb 202433.1533.2532.8033.1032.0427,655
19 Feb 202433.7033.7033.2533.4032.3310,314
16 Feb 202433.3033.7533.3033.7032.6220,661
15 Feb 202433.1033.5033.1033.3032.2322,546
14 Feb 202432.5033.2032.5033.0531.9915,383
13 Feb 202432.6032.6032.1032.3031.2622,989
12 Feb 202432.1532.6532.1532.5031.4611,035
09 Feb 202432.1032.6532.0532.1531.1217,096
08 Feb 202432.6032.7032.2032.3031.2622,679
07 Feb 202432.6532.6532.1032.4031.3637,739
06 Feb 202432.6032.6032.2532.4031.3620,667
05 Feb 202432.9033.0532.4032.5531.5022,619
02 Feb 202433.3533.4032.9533.0531.9920,732
01 Feb 202433.0033.3532.8533.1532.0921,466
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...