Fuchs SE (FPE.DE)

XETRA - XETRA Delayed Price. Currency in EUR

Add to watchlist

33.85

-0.05

(-0.15%)

At close: 05:35PM CEST

Time Period:

Jun 19, 2023 - Jun 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 19, 2024	33.65	34.00	33.55	33.85	33.85	14,869
Jun 18, 2024	34.05	34.05	33.75	33.90	33.90	12,458
Jun 17, 2024	33.50	34.10	33.40	33.85	33.85	23,277
Jun 14, 2024	33.90	34.10	33.50	33.60	33.60	21,311
Jun 13, 2024	34.80	35.15	33.90	33.95	33.95	15,425
Jun 12, 2024	35.15	35.20	34.80	35.10	35.10	17,354
Jun 11, 2024	35.10	35.30	34.75	35.05	35.05	12,558
Jun 10, 2024	35.00	35.25	34.60	34.80	34.80	15,760
Jun 07, 2024	35.05	35.15	34.85	35.00	35.00	35,178
Jun 06, 2024	34.70	35.15	34.50	35.00	35.00	24,128
Jun 05, 2024	34.75	34.80	34.55	34.60	34.60	22,204
Jun 04, 2024	34.25	34.80	34.20	34.60	34.60	22,028
Jun 03, 2024	34.60	34.80	34.30	34.40	34.40	25,688
May 31, 2024	34.40	34.55	34.25	34.55	34.55	14,007
May 30, 2024	34.00	34.55	34.00	34.45	34.45	13,079
May 29, 2024	34.65	34.65	34.15	34.15	34.15	16,694
May 28, 2024	34.90	35.05	34.70	34.70	34.70	14,745
May 27, 2024	35.25	35.35	34.70	34.75	34.75	24,041
May 24, 2024	35.25	35.25	34.95	35.20	35.20	-
May 23, 2024	34.60	35.40	34.60	35.10	35.10	44,575
May 22, 2024	35.00	35.10	34.75	34.85	34.85	30,179
May 21, 2024	34.95	35.35	34.80	35.15	35.15	78,148
May 20, 2024	34.20	35.35	34.15	35.05	35.05	38,129
May 17, 2024	33.30	34.85	33.30	34.15	34.15	42,238
May 16, 2024	33.50	33.80	33.30	33.35	33.35	23,600
May 15, 2024	33.75	33.75	33.30	33.50	33.50	34,477
May 14, 2024	33.45	33.70	33.20	33.60	33.60	21,223
May 13, 2024	33.05	33.15	32.80	33.05	33.05	18,760
May 10, 2024	33.45	33.50	33.15	33.20	33.20	17,166
May 09, 2024	33.00	33.45	33.00	33.45	33.45	33,011
May 09, 2024	1.1 Dividend
May 08, 2024	33.65	34.30	33.65	34.05	32.96	24,658
May 07, 2024	34.00	34.25	33.80	34.25	33.15	51,590
May 06, 2024	34.00	34.35	33.90	33.95	32.86	38,655
May 03, 2024	34.10	34.60	33.75	33.80	32.71	50,763
May 02, 2024	34.50	34.50	33.70	33.85	32.76	27,729
Apr 30, 2024	34.15	34.60	32.55	34.35	33.25	44,696
Apr 29, 2024	35.00	35.15	34.00	34.35	33.25	13,238
Apr 26, 2024	35.00	35.30	34.90	35.10	33.97	20,871
Apr 25, 2024	35.00	35.35	34.70	34.70	33.59	30,554
Apr 24, 2024	35.60	35.65	35.20	35.20	34.07	19,877
Apr 23, 2024	35.25	35.60	35.15	35.35	34.21	12,407
Apr 22, 2024	35.55	35.75	35.45	35.50	34.36	12,881
Apr 19, 2024	35.45	35.70	35.05	35.55	34.41	11,598
Apr 18, 2024	35.50	35.90	35.50	35.70	34.55	18,160
Apr 17, 2024	35.30	35.90	35.30	35.70	34.55	20,276
Apr 16, 2024	35.80	35.80	35.40	35.60	34.46	24,942
Apr 15, 2024	36.45	36.70	35.85	35.95	34.80	25,104
Apr 12, 2024	36.80	37.05	36.75	36.90	35.71	19,978
Apr 11, 2024	37.00	37.00	36.40	36.65	35.47	25,627
Apr 10, 2024	37.00	37.10	36.60	37.00	35.81	23,492
Apr 09, 2024	37.15	37.15	36.75	36.90	35.71	31,808
Apr 08, 2024	37.60	37.60	37.15	37.15	35.96	23,130
Apr 05, 2024	36.95	37.50	36.85	37.40	36.20	23,918
Apr 04, 2024	36.65	37.35	36.65	37.30	36.10	39,307
Apr 03, 2024	36.50	37.10	36.35	36.80	35.62	25,348
Apr 02, 2024	36.40	36.80	36.35	36.60	35.42	40,419
Mar 28, 2024	36.70	36.85	36.15	36.40	35.23	41,545
Mar 27, 2024	35.90	36.70	35.90	36.70	35.52	25,596
Mar 26, 2024	36.30	36.30	36.00	36.10	34.94	25,382
Mar 25, 2024	36.25	36.65	36.05	36.35	35.18	31,847
Mar 22, 2024	36.10	36.55	36.00	36.35	35.18	17,199
Mar 21, 2024	35.20	36.30	35.00	36.25	35.09	43,839
Mar 20, 2024	34.60	35.05	34.45	35.00	33.88	29,330
Mar 19, 2024	34.00	34.75	34.00	34.65	33.54	20,905
Mar 18, 2024	34.10	34.15	33.75	34.00	32.91	28,662
Mar 15, 2024	34.70	34.95	34.15	34.15	33.05	35,772
Mar 14, 2024	34.10	34.75	34.10	34.75	33.63	27,087
Mar 13, 2024	34.30	34.60	33.80	34.30	33.20	56,503
Mar 12, 2024	32.05	34.75	32.05	34.35	33.25	53,297
Mar 11, 2024	32.40	32.75	32.30	32.75	31.70	13,486
Mar 08, 2024	32.80	33.05	32.30	32.35	31.31	48,134
Mar 07, 2024	32.75	33.20	32.75	32.95	31.89	20,287
Mar 06, 2024	32.65	32.90	32.40	32.75	31.70	114,145
Mar 05, 2024	32.60	32.90	32.60	32.80	31.75	9,610
Mar 04, 2024	33.10	33.20	32.75	32.75	31.70	11,433
Mar 01, 2024	32.50	33.10	32.50	32.95	31.89	17,162
Feb 29, 2024	32.50	32.65	32.05	32.25	31.21	26,464
Feb 28, 2024	32.50	32.65	32.05	32.40	31.36	15,881
Feb 27, 2024	33.10	33.25	32.60	32.75	31.70	33,761
Feb 26, 2024	33.10	33.40	33.10	33.20	32.13	10,828
Feb 23, 2024	33.00	33.55	33.00	33.35	32.28	12,541
Feb 22, 2024	33.50	33.50	33.05	33.20	32.13	15,083
Feb 21, 2024	32.80	33.30	32.80	33.20	32.13	6,582
Feb 20, 2024	33.15	33.25	32.80	33.10	32.04	27,655
Feb 19, 2024	33.70	33.70	33.25	33.40	32.33	10,314
Feb 16, 2024	33.30	33.75	33.30	33.70	32.62	20,661
Feb 15, 2024	33.10	33.50	33.10	33.30	32.23	22,546
Feb 14, 2024	32.50	33.20	32.50	33.05	31.99	15,383
Feb 13, 2024	32.60	32.60	32.10	32.30	31.26	22,989
Feb 12, 2024	32.15	32.65	32.15	32.50	31.46	11,035
Feb 09, 2024	32.10	32.65	32.05	32.15	31.12	17,096
Feb 08, 2024	32.60	32.70	32.20	32.30	31.26	22,679
Feb 07, 2024	32.65	32.65	32.10	32.40	31.36	37,739
Feb 06, 2024	32.60	32.60	32.25	32.40	31.36	20,667
Feb 05, 2024	32.90	33.05	32.40	32.55	31.50	22,619
Feb 02, 2024	33.35	33.40	32.95	33.05	31.99	20,732
Feb 01, 2024	33.00	33.35	32.85	33.15	32.09	21,466
Jan 31, 2024	33.20	33.35	32.85	32.90	31.84	11,582
Jan 30, 2024	33.40	33.45	32.90	33.10	32.04	15,270
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,501.48-109.82(-0.51%)

S&P 5005,487.03+13.80(+0.25%)

DOW38,834.86+56.76(+0.15%)

CAD/USD0.7293+0.0001(+0.02%)

CRUDE OIL81.47-0.10(-0.12%)

Bitcoin CAD88,936.66+482.70(+0.55%)

Fuchs SE (FPE.DE)

S&P/TSX
21,501.48
-109.82(-0.51%)

S&P 500
5,487.03
+13.80(+0.25%)

DOW
38,834.86
+56.76(+0.15%)

CAD/USD
0.7293
+0.0001(+0.02%)

CRUDE OIL
81.47
-0.10(-0.12%)

Bitcoin CAD
88,936.66
+482.70(+0.55%)