Canada markets closed

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:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202433.9034.1033.5033.6033.6021,311
Jun 13, 202434.8035.1533.9033.9533.9515,425
Jun 12, 202435.1535.2034.8035.1035.1017,354
Jun 11, 202435.1035.3034.7535.0535.0512,558
Jun 10, 202435.0035.2534.6034.8034.8015,760
Jun 07, 202435.0535.1534.8535.0035.0035,178
Jun 06, 202434.7035.1534.5035.0035.0024,128
Jun 05, 202434.7534.8034.5534.6034.6022,204
Jun 04, 202434.2534.8034.2034.6034.6022,028
Jun 03, 202434.6034.8034.3034.4034.4025,688
May 31, 202434.4034.5534.2534.5534.5514,007
May 30, 202434.0034.5534.0034.4534.4513,079
May 29, 202434.6534.6534.1534.1534.1516,694
May 28, 202434.9035.0534.7034.7034.7014,745
May 27, 202435.2535.3534.7034.7534.7524,041
May 24, 202435.2535.2534.9535.2035.20-
May 23, 202434.6035.4034.6035.1035.1044,575
May 22, 202435.0035.1034.7534.8534.8530,179
May 21, 202434.9535.3534.8035.1535.1578,148
May 20, 202434.2035.3534.1535.0535.0538,129
May 17, 202433.3034.8533.3034.1534.1542,238
May 16, 202433.5033.8033.3033.3533.3523,600
May 15, 202433.7533.7533.3033.5033.5034,477
May 14, 202433.4533.7033.2033.6033.6021,223
May 13, 202433.0533.1532.8033.0533.0518,760
May 10, 202433.4533.5033.1533.2033.2017,166
May 09, 202433.0033.4533.0033.4533.4533,011
May 09, 20241.1 Dividend
May 08, 202433.6534.3033.6534.0532.9624,658
May 07, 202434.0034.2533.8034.2533.1551,590
May 06, 202434.0034.3533.9033.9532.8638,655
May 03, 202434.1034.6033.7533.8032.7150,763
May 02, 202434.5034.5033.7033.8532.7627,729
Apr 30, 202434.1534.6032.5534.3533.2544,696
Apr 29, 202435.0035.1534.0034.3533.2513,238
Apr 26, 202435.0035.3034.9035.1033.9720,871
Apr 25, 202435.0035.3534.7034.7033.5930,554
Apr 24, 202435.6035.6535.2035.2034.0719,877
Apr 23, 202435.2535.6035.1535.3534.2112,407
Apr 22, 202435.5535.7535.4535.5034.3612,881
Apr 19, 202435.4535.7035.0535.5534.4111,598
Apr 18, 202435.5035.9035.5035.7034.5518,160
Apr 17, 202435.3035.9035.3035.7034.5520,276
Apr 16, 202435.8035.8035.4035.6034.4624,942
Apr 15, 202436.4536.7035.8535.9534.8025,104
Apr 12, 202436.8037.0536.7536.9035.7119,978
Apr 11, 202437.0037.0036.4036.6535.4725,627
Apr 10, 202437.0037.1036.6037.0035.8123,492
Apr 09, 202437.1537.1536.7536.9035.7131,808
Apr 08, 202437.6037.6037.1537.1535.9623,130
Apr 05, 202436.9537.5036.8537.4036.2023,918
Apr 04, 202436.6537.3536.6537.3036.1039,307
Apr 03, 202436.5037.1036.3536.8035.6225,348
Apr 02, 202436.4036.8036.3536.6035.4240,419
Mar 28, 202436.7036.8536.1536.4035.2341,545
Mar 27, 202435.9036.7035.9036.7035.5225,596
Mar 26, 202436.3036.3036.0036.1034.9425,382
Mar 25, 202436.2536.6536.0536.3535.1831,847
Mar 22, 202436.1036.5536.0036.3535.1817,199
Mar 21, 202435.2036.3035.0036.2535.0943,839
Mar 20, 202434.6035.0534.4535.0033.8829,330
Mar 19, 202434.0034.7534.0034.6533.5420,905
Mar 18, 202434.1034.1533.7534.0032.9128,662
Mar 15, 202434.7034.9534.1534.1533.0535,772
Mar 14, 202434.1034.7534.1034.7533.6327,087
Mar 13, 202434.3034.6033.8034.3033.2056,503
Mar 12, 202432.0534.7532.0534.3533.2553,297
Mar 11, 202432.4032.7532.3032.7531.7013,486
Mar 08, 202432.8033.0532.3032.3531.3148,134
Mar 07, 202432.7533.2032.7532.9531.8920,287
Mar 06, 202432.6532.9032.4032.7531.70114,145
Mar 05, 202432.6032.9032.6032.8031.759,610
Mar 04, 202433.1033.2032.7532.7531.7011,433
Mar 01, 202432.5033.1032.5032.9531.8917,162
Feb 29, 202432.5032.6532.0532.2531.2126,464
Feb 28, 202432.5032.6532.0532.4031.3615,881
Feb 27, 202433.1033.2532.6032.7531.7033,761
Feb 26, 202433.1033.4033.1033.2032.1310,828
Feb 23, 202433.0033.5533.0033.3532.2812,541
Feb 22, 202433.5033.5033.0533.2032.1315,083
Feb 21, 202432.8033.3032.8033.2032.136,582
Feb 20, 202433.1533.2532.8033.1032.0427,655
Feb 19, 202433.7033.7033.2533.4032.3310,314
Feb 16, 202433.3033.7533.3033.7032.6220,661
Feb 15, 202433.1033.5033.1033.3032.2322,546
Feb 14, 202432.5033.2032.5033.0531.9915,383
Feb 13, 202432.6032.6032.1032.3031.2622,989
Feb 12, 202432.1532.6532.1532.5031.4611,035
Feb 09, 202432.1032.6532.0532.1531.1217,096
Feb 08, 202432.6032.7032.2032.3031.2622,679
Feb 07, 202432.6532.6532.1032.4031.3637,739
Feb 06, 202432.6032.6032.2532.4031.3620,667
Feb 05, 202432.9033.0532.4032.5531.5022,619
Feb 02, 202433.3533.4032.9533.0531.9920,732
Feb 01, 202433.0033.3532.8533.1532.0921,466
Jan 31, 202433.2033.3532.8532.9031.8411,582
Jan 30, 202433.4033.4532.9033.1032.0415,270
Jan 29, 202432.8533.3532.8033.2032.1315,558
Jan 26, 202433.0033.3033.0033.1032.0416,036
Jan 25, 202433.0533.2032.6532.8531.7913,628
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...