Fuchs Petrolub SE (FPE3.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 09:55PM CEST
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 44.28 | 44.30 | 43.56 | 44.04 | 44.04 | 820 |
| Apr 22, 2024 | 44.38 | 44.52 | 44.12 | 44.26 | 44.26 | 3,134 |
| Apr 19, 2024 | 44.08 | 44.50 | 44.02 | 44.22 | 44.22 | 1,332 |
| Apr 18, 2024 | 44.84 | 44.98 | 44.28 | 44.28 | 44.28 | 708 |
| Apr 17, 2024 | 44.66 | 44.98 | 44.58 | 44.78 | 44.78 | 608 |
| Apr 16, 2024 | 45.06 | 45.16 | 44.56 | 44.68 | 44.68 | 140 |
| Apr 15, 2024 | 45.56 | 45.80 | 45.22 | 45.22 | 45.22 | 1,280 |
| Apr 12, 2024 | 46.04 | 46.56 | 45.90 | 45.98 | 45.98 | - |
| Apr 11, 2024 | 46.22 | 46.58 | 45.74 | 46.04 | 46.04 | 576 |
| Apr 10, 2024 | 46.26 | 46.50 | 45.56 | 46.06 | 46.06 | 200 |
| Apr 09, 2024 | 46.18 | 46.32 | 45.92 | 46.22 | 46.22 | 430 |
| Apr 08, 2024 | 46.48 | 46.90 | 46.12 | 46.22 | 46.22 | 1,870 |
| Apr 05, 2024 | 45.90 | 46.84 | 45.84 | 46.78 | 46.78 | 746 |
| Apr 04, 2024 | 46.08 | 46.42 | 45.90 | 46.02 | 46.02 | 1,444 |
| Apr 03, 2024 | 45.68 | 46.20 | 45.36 | 46.08 | 46.08 | 435 |
| Apr 02, 2024 | 45.84 | 46.46 | 45.60 | 45.60 | 45.60 | 180 |
| Mar 28, 2024 | 45.92 | 46.08 | 45.44 | 45.88 | 45.88 | 227 |
| Mar 27, 2024 | 45.24 | 46.12 | 45.20 | 46.10 | 46.10 | 1,055 |
| Mar 26, 2024 | 45.48 | 46.10 | 45.26 | 45.28 | 45.28 | 6,062 |
| Mar 25, 2024 | 45.78 | 46.56 | 45.62 | 45.80 | 45.80 | 1,050 |
| Mar 22, 2024 | 45.02 | 45.86 | 45.02 | 45.84 | 45.84 | 200 |
| Mar 21, 2024 | 43.86 | 45.36 | 43.86 | 45.24 | 45.24 | 3,562 |
| Mar 20, 2024 | 43.10 | 43.96 | 43.08 | 43.94 | 43.94 | 32 |
| Mar 19, 2024 | 42.32 | 43.16 | 42.32 | 43.14 | 43.14 | 1,860 |
| Mar 18, 2024 | 42.60 | 42.94 | 42.10 | 42.32 | 42.32 | 2,212 |
| Mar 15, 2024 | 43.06 | 43.66 | 42.58 | 42.70 | 42.70 | 1,387 |
| Mar 14, 2024 | 42.88 | 43.30 | 42.88 | 43.06 | 43.06 | 160 |
| Mar 13, 2024 | 43.38 | 43.40 | 42.16 | 42.86 | 42.86 | 1,377 |
| Mar 12, 2024 | 40.34 | 44.04 | 40.20 | 43.34 | 43.34 | 5,785 |
| Mar 11, 2024 | 40.66 | 41.56 | 40.66 | 41.44 | 41.44 | 480 |
| Mar 08, 2024 | 40.92 | 41.54 | 40.86 | 40.86 | 40.86 | 500 |
| Mar 07, 2024 | 40.68 | 41.36 | 40.66 | 40.90 | 40.90 | 1,850 |
| Mar 06, 2024 | 40.16 | 40.94 | 40.16 | 40.80 | 40.80 | 240 |
| Mar 05, 2024 | 39.92 | 40.38 | 39.90 | 40.08 | 40.08 | 55 |
| Mar 04, 2024 | 40.32 | 40.32 | 39.68 | 40.00 | 40.00 | 2,306 |
| Mar 01, 2024 | 39.50 | 40.36 | 39.48 | 40.32 | 40.32 | 1,750 |
| Feb 29, 2024 | 39.98 | 40.22 | 39.24 | 39.38 | 39.38 | - |
| Feb 28, 2024 | 40.02 | 40.02 | 39.68 | 39.92 | 39.92 | - |
| Feb 27, 2024 | 40.86 | 40.94 | 39.98 | 40.02 | 40.02 | 2,817 |
| Feb 26, 2024 | 41.04 | 41.44 | 40.78 | 40.82 | 40.82 | 1,420 |
| Feb 23, 2024 | 40.70 | 41.56 | 40.70 | 41.28 | 41.28 | 9,058 |
| Feb 22, 2024 | 41.34 | 41.76 | 41.16 | 41.26 | 41.26 | 1,016 |
| Feb 21, 2024 | 41.14 | 41.36 | 40.90 | 41.26 | 41.26 | 1,360 |
| Feb 20, 2024 | 41.24 | 41.46 | 41.08 | 41.14 | 41.14 | - |
| Feb 19, 2024 | 41.16 | 41.46 | 40.96 | 41.30 | 41.30 | 4,102 |
| Feb 16, 2024 | 40.88 | 41.52 | 40.88 | 41.28 | 41.28 | 1,700 |
| Feb 15, 2024 | 40.76 | 41.26 | 40.76 | 40.92 | 40.92 | 304 |
| Feb 14, 2024 | 39.80 | 40.82 | 39.78 | 40.82 | 40.82 | 1,536 |
| Feb 13, 2024 | 39.84 | 39.86 | 39.16 | 39.70 | 39.70 | 610 |
| Feb 12, 2024 | 39.70 | 40.16 | 39.68 | 39.86 | 39.86 | 544 |
| Feb 09, 2024 | 39.80 | 40.10 | 39.60 | 39.70 | 39.70 | 300 |
| Feb 08, 2024 | 39.68 | 39.94 | 39.52 | 39.82 | 39.82 | - |
| Feb 07, 2024 | 39.68 | 39.90 | 39.56 | 39.66 | 39.66 | - |
| Feb 06, 2024 | 40.16 | 40.16 | 39.56 | 39.62 | 39.62 | 132 |
| Feb 05, 2024 | 40.26 | 40.56 | 39.84 | 40.08 | 40.08 | 600 |
| Feb 02, 2024 | 40.88 | 41.00 | 40.26 | 40.32 | 40.32 | 1,415 |
| Feb 01, 2024 | 40.60 | 40.96 | 40.58 | 40.84 | 40.84 | 710 |
| Jan 31, 2024 | 41.42 | 41.46 | 40.56 | 40.56 | 40.56 | 540 |
| Jan 30, 2024 | 41.40 | 41.60 | 40.96 | 41.46 | 41.46 | - |
| Jan 29, 2024 | 41.40 | 41.70 | 41.04 | 41.42 | 41.42 | 1,051 |
| Jan 26, 2024 | 40.92 | 41.68 | 40.92 | 41.50 | 41.50 | 1,375 |
| Jan 25, 2024 | 40.86 | 41.14 | 40.74 | 41.00 | 41.00 | 1,550 |
| Jan 24, 2024 | 40.76 | 40.94 | 40.46 | 40.84 | 40.84 | - |
| Jan 23, 2024 | 40.42 | 41.10 | 40.08 | 40.82 | 40.82 | - |
| Jan 22, 2024 | 40.96 | 41.38 | 40.26 | 40.28 | 40.28 | 300 |
| Jan 19, 2024 | 40.80 | 41.12 | 40.80 | 41.08 | 41.08 | - |
| Jan 18, 2024 | 40.30 | 40.82 | 40.30 | 40.82 | 40.82 | 254 |
| Jan 17, 2024 | 39.80 | 40.58 | 39.76 | 40.32 | 40.32 | 43 |
| Jan 16, 2024 | 40.62 | 40.64 | 40.12 | 40.16 | 40.16 | 103 |
| Jan 15, 2024 | 40.76 | 40.84 | 40.58 | 40.80 | 40.80 | 2,093 |
| Jan 12, 2024 | 40.18 | 40.88 | 40.14 | 40.70 | 40.70 | 1,577 |
| Jan 11, 2024 | 39.66 | 40.18 | 39.64 | 40.12 | 40.12 | 302 |
| Jan 10, 2024 | 39.32 | 39.62 | 39.12 | 39.52 | 39.52 | 200 |
| Jan 09, 2024 | 38.58 | 39.40 | 38.50 | 39.26 | 39.26 | - |
| Jan 08, 2024 | 38.40 | 38.68 | 38.18 | 38.66 | 38.66 | 1,230 |
| Jan 05, 2024 | 39.24 | 39.26 | 38.38 | 38.46 | 38.46 | 420 |
| Jan 04, 2024 | 39.54 | 39.76 | 39.16 | 39.28 | 39.28 | 1,051 |
| Jan 03, 2024 | 40.42 | 40.42 | 39.44 | 39.44 | 39.44 | 1,000 |
| Jan 02, 2024 | 40.42 | 40.58 | 40.12 | 40.38 | 40.38 | 3,496 |
| Dec 29, 2023 | 40.36 | 40.52 | 40.34 | 40.40 | 40.40 | 600 |
| Dec 28, 2023 | 40.50 | 40.60 | 40.26 | 40.34 | 40.34 | 170 |
| Dec 27, 2023 | 40.20 | 40.56 | 40.20 | 40.46 | 40.46 | 450 |
| Dec 22, 2023 | 40.24 | 40.32 | 39.98 | 40.20 | 40.20 | 870 |
| Dec 21, 2023 | 39.94 | 40.76 | 39.94 | 40.32 | 40.32 | 3,337 |
| Dec 20, 2023 | 40.04 | 40.34 | 39.54 | 39.98 | 39.98 | 2,209 |
| Dec 19, 2023 | 39.68 | 40.36 | 39.68 | 40.06 | 40.06 | 1,280 |
| Dec 18, 2023 | 39.64 | 39.96 | 39.58 | 39.72 | 39.72 | 590 |
| Dec 15, 2023 | 39.52 | 39.82 | 39.26 | 39.70 | 39.70 | - |
| Dec 14, 2023 | 39.72 | 40.20 | 39.50 | 39.52 | 39.52 | 1,560 |
| Dec 13, 2023 | 39.34 | 39.74 | 39.30 | 39.54 | 39.54 | 530 |
| Dec 12, 2023 | 39.66 | 39.96 | 39.30 | 39.44 | 39.44 | 227 |
| Dec 11, 2023 | 39.74 | 39.88 | 39.34 | 39.70 | 39.70 | 1,532 |
| Dec 08, 2023 | 39.20 | 39.74 | 39.18 | 39.70 | 39.70 | 2,094 |
| Dec 07, 2023 | 38.38 | 39.20 | 38.30 | 39.20 | 39.20 | 1,418 |
| Dec 06, 2023 | 38.42 | 38.72 | 38.00 | 38.38 | 38.38 | 108 |
| Dec 05, 2023 | 37.68 | 38.66 | 37.68 | 38.38 | 38.38 | 290 |
| Dec 04, 2023 | 38.80 | 38.90 | 37.90 | 37.96 | 37.96 | 910 |
| Dec 01, 2023 | 38.86 | 38.90 | 38.32 | 38.88 | 38.88 | 10 |
| Nov 30, 2023 | 39.44 | 39.50 | 38.70 | 38.80 | 38.80 | 1,720 |
| Nov 29, 2023 | 39.46 | 39.76 | 39.40 | 39.42 | 39.42 | 820 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.