Fuchs SE (FUPBY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

11.65

+0.01

(+0.04%)

At close: 03:34PM EDT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	11.66	11.66	11.51	11.65	11.65	2,300
30 Apr 2024	11.65	11.65	11.64	11.64	11.64	1,100
29 Apr 2024	11.37	11.58	11.37	11.52	11.52	2,600
26 Apr 2024	11.77	11.80	11.77	11.78	11.78	2,000
25 Apr 2024	11.72	11.74	11.72	11.74	11.74	1,900
24 Apr 2024	11.70	11.71	11.68	11.68	11.68	1,700
23 Apr 2024	11.71	11.74	11.71	11.72	11.72	1,100
22 Apr 2024	11.70	11.73	11.70	11.73	11.73	1,000
19 Apr 2024	11.82	11.82	11.74	11.80	11.80	7,100
18 Apr 2024	11.82	11.82	11.77	11.81	11.81	3,000
17 Apr 2024	11.85	11.93	11.85	11.91	11.91	1,800
16 Apr 2024	11.81	11.89	11.78	11.89	11.89	1,500
15 Apr 2024	12.07	12.07	12.03	12.03	12.03	700
12 Apr 2024	12.20	12.20	12.15	12.15	12.15	900
11 Apr 2024	12.30	12.33	12.27	12.28	12.28	2,300
10 Apr 2024	12.38	12.38	12.37	12.38	12.38	1,700
09 Apr 2024	12.48	12.48	12.47	12.47	12.47	800
08 Apr 2024	12.46	12.49	12.46	12.49	12.49	1,600
05 Apr 2024	12.54	12.63	12.54	12.60	12.60	5,600
04 Apr 2024	12.56	12.56	12.54	12.56	12.56	2,300
03 Apr 2024	12.43	12.45	12.41	12.45	12.45	15,100
02 Apr 2024	12.33	12.33	12.24	12.24	12.24	7,600
01 Apr 2024	12.35	12.68	12.32	12.36	12.36	9,700
28 Mar 2024	12.45	12.45	12.34	12.34	12.34	800
27 Mar 2024	12.41	12.44	12.39	12.43	12.43	5,600
26 Mar 2024	12.38	12.38	12.24	12.24	12.24	2,500
25 Mar 2024	12.42	12.57	12.42	12.42	12.42	8,300
22 Mar 2024	12.27	12.33	12.27	12.32	12.32	2,400
21 Mar 2024	12.17	12.31	12.17	12.25	12.25	14,300
20 Mar 2024	11.82	11.90	11.78	11.90	11.90	3,500
19 Mar 2024	11.60	11.70	11.58	11.66	11.66	1,200
18 Mar 2024	11.47	11.47	11.45	11.45	11.45	1,100
15 Mar 2024	11.71	11.71	11.54	11.55	11.55	7,000
14 Mar 2024	11.71	11.73	11.64	11.64	11.64	2,900
13 Mar 2024	11.71	11.74	11.65	11.65	11.65	2,700
12 Mar 2024	11.88	11.88	11.77	11.84	11.84	4,500
11 Mar 2024	11.15	11.23	11.15	11.23	11.23	1,600
08 Mar 2024	11.20	11.20	11.18	11.18	11.18	3,700
07 Mar 2024	11.19	11.25	11.16	11.24	11.24	6,300
06 Mar 2024	11.01	11.12	11.01	11.10	11.10	4,000
05 Mar 2024	10.85	10.90	10.85	10.89	10.89	3,400
04 Mar 2024	10.74	10.85	10.74	10.81	10.81	17,000
01 Mar 2024	10.85	10.90	10.85	10.88	10.88	4,000
29 Feb 2024	10.57	10.65	10.54	10.58	10.58	5,800
28 Feb 2024	10.77	10.78	10.75	10.75	10.75	2,600
27 Feb 2024	10.84	10.84	10.80	10.80	10.80	2,100
26 Feb 2024	11.02	11.05	11.02	11.02	11.02	6,700
23 Feb 2024	11.15	11.15	11.13	11.13	11.13	2,700
22 Feb 2024	11.07	11.12	11.07	11.10	11.10	5,500
21 Feb 2024	11.08	11.10	11.07	11.10	11.10	2,100
20 Feb 2024	11.07	11.10	11.07	11.08	11.08	3,000
16 Feb 2024	11.07	11.16	11.07	11.12	11.12	6,900
15 Feb 2024	10.97	11.00	10.95	10.95	10.95	2,200
14 Feb 2024	10.82	10.94	10.82	10.94	10.94	5,800
13 Feb 2024	10.64	10.65	10.61	10.61	10.61	4,700
12 Feb 2024	10.71	10.76	10.71	10.75	10.75	2,600
09 Feb 2024	10.63	10.65	10.62	10.65	10.65	2,200
08 Feb 2024	10.62	10.71	10.62	10.68	10.68	3,200
07 Feb 2024	10.62	10.74	10.59	10.74	10.74	2,300
06 Feb 2024	10.63	10.63	10.60	10.61	10.61	3,300
05 Feb 2024	10.65	10.70	10.65	10.70	10.70	3,700
02 Feb 2024	10.97	10.97	10.80	10.82	10.82	3,900
01 Feb 2024	10.97	11.02	10.97	11.00	11.00	2,600
31 Jan 2024	11.11	11.11	10.97	10.97	10.97	5,900
30 Jan 2024	11.11	11.15	11.09	11.14	11.14	8,300
29 Jan 2024	11.10	11.16	11.10	11.16	11.16	3,200
26 Jan 2024	11.28	11.28	11.21	11.24	11.24	2,500
25 Jan 2024	11.07	11.11	11.03	11.07	11.07	5,300
24 Jan 2024	11.03	11.12	11.03	11.10	11.10	3,600
23 Jan 2024	11.02	11.02	10.97	10.97	10.97	2,400
22 Jan 2024	10.95	10.97	10.93	10.97	10.97	2,100
19 Jan 2024	11.06	11.11	11.06	11.11	11.11	1,200
18 Jan 2024	11.00	11.08	11.00	11.08	11.08	6,200
17 Jan 2024	10.86	11.04	10.86	11.04	11.04	3,100
16 Jan 2024	10.90	10.93	10.90	10.91	10.91	2,700
12 Jan 2024	11.11	11.18	11.11	11.18	11.18	2,300
11 Jan 2024	10.95	10.97	10.90	10.93	10.93	4,100
10 Jan 2024	10.78	10.78	10.77	10.77	10.77	1,700
09 Jan 2024	10.69	10.70	10.69	10.69	10.69	2,500
08 Jan 2024	10.53	10.57	10.53	10.55	10.55	4,800
05 Jan 2024	10.56	10.56	10.50	10.50	10.50	2,700
04 Jan 2024	10.73	10.78	10.72	10.72	10.72	4,400
03 Jan 2024	10.73	10.78	10.73	10.76	10.76	7,200
02 Jan 2024	11.03	11.06	10.99	11.06	11.06	6,700
29 Dec 2023	11.23	11.30	11.02	11.18	11.18	2,200
28 Dec 2023	11.19	11.19	11.07	11.07	11.07	3,300
27 Dec 2023	11.19	11.24	11.19	11.20	11.20	3,500
26 Dec 2023	11.10	11.22	11.10	11.15	11.15	13,000
22 Dec 2023	11.02	11.11	11.02	11.04	11.04	3,600
21 Dec 2023	10.95	11.05	10.95	11.05	11.05	5,800
20 Dec 2023	10.97	11.07	10.90	10.90	10.90	20,500
19 Dec 2023	10.95	10.96	10.91	10.96	10.96	174,000
18 Dec 2023	10.83	10.83	10.79	10.81	10.81	113,800
15 Dec 2023	10.75	10.78	10.73	10.73	10.73	2,900
14 Dec 2023	10.85	10.85	10.78	10.84	10.84	2,200
13 Dec 2023	10.60	10.69	10.56	10.69	10.69	3,100
12 Dec 2023	10.54	10.63	10.54	10.58	10.58	6,600
11 Dec 2023	10.53	10.66	10.53	10.62	10.62	3,300
08 Dec 2023	10.49	10.63	10.49	10.63	10.63	10,600
07 Dec 2023	10.48	10.55	10.48	10.55	10.55	143,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,873.30+41.40(+0.53%)

ASX 2007,614.20+44.30(+0.59%)

AUD/USD0.6536+0.0008(+0.13%)

OIL79.32+0.32(+0.41%)

GOLD2,332.30+21.30(+0.92%)

Bitcoin AUD87,621.01-3,771.85(-4.13%)

Fuchs SE (FUPBY)

ALL ORDS
7,873.30
+41.40(+0.53%)

ASX 200
7,614.20
+44.30(+0.59%)

AUD/USD
0.6536
+0.0008(+0.13%)

OIL
79.32
+0.32(+0.41%)

GOLD
2,332.30
+21.30(+0.92%)

Bitcoin AUD
87,621.01
-3,771.85(-4.13%)