Fuchs SE (FPE.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

33.70

-0.80

(-2.32%)

At close: 09:49PM CEST

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	33.65	34.30	33.65	33.70	33.70	100
02 May 2024	34.60	34.60	34.50	34.50	34.50	451
30 Apr 2024	34.25	34.35	34.25	34.35	34.35	200
29 Apr 2024	34.80	34.80	34.40	34.40	34.40	-
26 Apr 2024	34.95	35.00	34.95	35.00	35.00	-
25 Apr 2024	35.00	35.00	34.60	34.60	34.60	-
24 Apr 2024	35.45	35.50	35.10	35.10	35.10	250
23 Apr 2024	35.05	35.30	35.05	35.30	35.30	-
22 Apr 2024	35.55	35.55	35.50	35.50	35.50	-
19 Apr 2024	35.25	35.50	35.25	35.50	35.50	-
18 Apr 2024	35.55	35.55	35.55	35.55	35.55	-
17 Apr 2024	35.50	35.70	35.50	35.70	35.70	-
16 Apr 2024	35.45	35.50	35.45	35.50	35.50	200
15 Apr 2024	36.45	36.45	36.45	36.45	36.45	-
12 Apr 2024	36.80	37.00	36.75	36.75	36.75	266
11 Apr 2024	36.90	36.90	36.60	36.60	36.60	-
10 Apr 2024	36.90	36.90	36.90	36.90	36.90	10
09 Apr 2024	37.05	37.05	36.80	36.80	36.80	100
08 Apr 2024	37.40	37.40	37.40	37.40	37.40	-
05 Apr 2024	36.85	37.25	36.85	37.25	37.25	-
04 Apr 2024	36.65	36.85	36.65	36.85	36.85	300
03 Apr 2024	36.35	36.90	36.35	36.60	36.60	270
02 Apr 2024	35.80	36.45	35.80	36.45	36.45	375
28 Mar 2024	36.50	36.50	35.90	35.90	35.90	700
27 Mar 2024	35.90	36.55	35.90	36.55	36.55	105
26 Mar 2024	36.30	36.30	35.95	35.95	35.95	-
25 Mar 2024	36.15	36.40	36.15	36.20	36.20	50
22 Mar 2024	36.05	36.35	35.90	35.90	35.90	300
21 Mar 2024	35.15	36.10	35.15	36.10	36.10	-
20 Mar 2024	34.60	35.05	34.60	35.05	35.05	-
19 Mar 2024	33.95	34.50	33.95	34.50	34.50	-
18 Mar 2024	34.05	34.05	34.00	34.00	34.00	800
15 Mar 2024	34.80	34.80	33.80	33.80	33.80	-
14 Mar 2024	34.15	34.55	34.15	34.55	34.55	-
13 Mar 2024	33.90	34.30	33.90	34.20	34.20	437
12 Mar 2024	32.35	34.40	32.35	34.20	34.20	338
11 Mar 2024	32.55	32.60	32.55	32.60	32.60	-
08 Mar 2024	32.85	32.85	32.20	32.20	32.20	-
07 Mar 2024	32.40	32.80	32.40	32.80	32.80	-
06 Mar 2024	32.85	32.85	32.65	32.70	32.70	800
05 Mar 2024	32.75	32.75	32.00	32.00	32.00	300
04 Mar 2024	32.85	32.85	32.80	32.80	32.80	130
01 Mar 2024	32.60	32.85	32.55	32.85	32.85	207
29 Feb 2024	32.50	32.50	32.15	32.20	32.20	90
28 Feb 2024	32.50	32.50	32.30	32.30	32.30	-
27 Feb 2024	33.20	33.20	32.15	32.15	32.15	-
26 Feb 2024	33.20	33.20	33.20	33.20	33.20	-
23 Feb 2024	33.25	33.25	33.25	33.25	33.25	-
22 Feb 2024	33.50	33.50	33.15	33.15	33.15	-
21 Feb 2024	32.80	33.05	32.80	33.05	33.05	-
20 Feb 2024	33.15	33.15	33.00	33.00	33.00	-
19 Feb 2024	33.50	33.50	33.10	33.10	33.10	1
16 Feb 2024	33.30	33.65	33.30	33.65	33.65	500
15 Feb 2024	33.05	33.20	33.05	33.20	33.20	-
14 Feb 2024	32.40	32.95	32.40	32.95	32.95	-
13 Feb 2024	32.25	32.25	32.10	32.10	32.10	-
12 Feb 2024	32.15	32.20	32.15	32.20	32.20	-
09 Feb 2024	32.35	32.35	32.10	32.10	32.10	50
08 Feb 2024	32.55	32.55	32.20	32.25	32.25	50
07 Feb 2024	32.50	32.50	32.50	32.50	32.50	-
06 Feb 2024	32.20	32.45	32.20	32.45	32.45	800
05 Feb 2024	33.10	33.10	32.50	32.50	32.50	665
02 Feb 2024	33.15	33.15	32.95	32.95	32.95	-
01 Feb 2024	32.85	33.05	32.85	33.05	33.05	300
31 Jan 2024	33.05	33.05	32.85	32.85	32.85	-
30 Jan 2024	33.20	33.20	32.95	32.95	32.95	-
29 Jan 2024	32.90	33.15	32.90	33.15	33.15	-
26 Jan 2024	33.05	33.05	32.95	32.95	32.95	-
25 Jan 2024	32.95	32.95	32.70	32.70	32.70	140
24 Jan 2024	32.85	32.85	32.75	32.75	32.75	-
23 Jan 2024	32.95	32.95	32.95	32.95	32.95	-
22 Jan 2024	32.30	32.90	32.30	32.90	32.90	540
19 Jan 2024	33.05	33.05	32.85	32.85	32.85	20
18 Jan 2024	32.90	32.90	32.85	32.85	32.85	-
17 Jan 2024	32.65	32.75	32.65	32.75	32.75	-
16 Jan 2024	32.75	32.80	32.50	32.60	32.60	3,039
15 Jan 2024	32.75	32.85	32.75	32.85	32.85	-
12 Jan 2024	32.70	32.85	32.70	32.85	32.85	15
11 Jan 2024	32.65	32.65	32.50	32.50	32.50	360
10 Jan 2024	32.30	32.80	32.30	32.50	32.50	332
09 Jan 2024	32.00	32.35	32.00	32.35	32.35	-
08 Jan 2024	31.90	31.90	31.90	31.90	31.90	-
05 Jan 2024	32.20	32.20	31.80	31.80	31.80	-
04 Jan 2024	31.95	32.15	31.95	32.15	32.15	300
03 Jan 2024	32.65	32.65	31.90	31.90	31.90	2,500
02 Jan 2024	32.60	32.85	32.60	32.60	32.60	170
29 Dec 2023	32.85	32.85	32.85	32.85	32.85	-
28 Dec 2023	32.65	32.70	32.55	32.70	32.70	600
27 Dec 2023	32.55	32.55	32.55	32.55	32.55	-
22 Dec 2023	32.50	32.70	32.50	32.70	32.70	-
21 Dec 2023	32.45	32.55	32.45	32.55	32.55	100
20 Dec 2023	32.35	32.35	32.25	32.25	32.25	-
19 Dec 2023	32.35	32.40	32.35	32.40	32.40	-
18 Dec 2023	32.00	32.00	32.00	32.00	32.00	-
15 Dec 2023	31.85	31.95	31.55	31.90	31.90	7,200
14 Dec 2023	32.05	32.20	31.85	31.85	31.85	158
13 Dec 2023	31.65	32.10	31.65	31.85	31.85	346
12 Dec 2023	32.00	32.00	31.65	31.65	31.65	1,088
11 Dec 2023	32.10	32.10	32.05	32.05	32.05	80
08 Dec 2023	31.20	31.90	31.20	31.90	31.90	500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6612+0.0040(+0.61%)

OIL77.99-0.96(-1.22%)

GOLD2,310.10+0.50(+0.02%)

Bitcoin AUD95,716.66+723.43(+0.76%)

Fuchs SE (FPE.F)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6612
+0.0040(+0.61%)

OIL
77.99
-0.96(-1.22%)

GOLD
2,310.10
+0.50(+0.02%)

Bitcoin AUD
95,716.66
+723.43(+0.76%)