XETRA - Delayed Quote EUR

Fuchs SE (FPE3.DE)

44.24 +0.36 (+0.82%)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 44.14 44.42 43.94 44.24 44.24 48,076
Apr 25, 2024 44.22 44.22 43.46 43.88 43.88 87,877
Apr 24, 2024 44.14 44.50 43.96 44.02 44.02 43,539
Apr 23, 2024 43.88 44.12 43.54 44.02 44.02 101,420
Apr 22, 2024 44.00 44.52 44.00 44.18 44.18 93,107
Apr 19, 2024 44.26 44.52 43.94 44.30 44.30 57,224
Apr 18, 2024 45.00 45.00 44.34 44.48 44.48 90,610
Apr 17, 2024 44.70 45.00 44.58 44.86 44.86 91,503
Apr 16, 2024 45.00 45.16 44.46 44.72 44.72 120,400
Apr 15, 2024 45.20 45.82 45.20 45.54 45.54 68,260
Apr 12, 2024 46.34 46.62 45.96 46.10 46.10 77,884
Apr 11, 2024 46.28 46.58 45.00 45.90 45.90 106,754
Apr 10, 2024 45.86 46.64 45.60 46.34 46.34 99,644
Apr 9, 2024 46.06 46.34 45.90 46.18 46.18 67,724
Apr 8, 2024 46.90 47.18 46.10 46.28 46.28 90,259
Apr 5, 2024 45.76 46.88 45.72 46.78 46.78 96,710
Apr 4, 2024 46.00 46.48 45.88 46.48 46.48 80,409
Apr 3, 2024 45.54 46.22 45.34 46.16 46.16 54,670
Apr 2, 2024 45.88 46.64 45.60 45.74 45.74 105,497
Mar 28, 2024 46.04 46.04 45.42 45.90 45.90 97,761
Mar 27, 2024 45.60 46.16 45.24 46.06 46.06 79,221
Mar 26, 2024 46.00 46.20 45.46 45.52 45.52 71,402
Mar 25, 2024 45.56 46.60 45.56 46.12 46.12 122,704
Mar 22, 2024 45.30 45.84 44.98 45.80 45.80 116,877
Mar 21, 2024 44.50 45.38 44.14 45.38 45.38 90,259
Mar 20, 2024 43.02 43.92 43.02 43.92 43.92 75,735
Mar 19, 2024 42.42 43.22 42.36 43.16 43.16 53,894
Mar 18, 2024 42.66 42.98 42.08 42.40 42.40 84,316
Mar 15, 2024 43.14 43.66 42.60 42.66 42.66 234,765
Mar 14, 2024 43.00 43.34 42.96 43.14 43.14 97,726
Mar 13, 2024 43.40 43.40 42.14 42.90 42.90 119,617
Mar 12, 2024 40.80 44.20 40.12 43.56 43.56 262,817
Mar 11, 2024 40.90 41.48 40.84 41.10 41.10 103,030
Mar 8, 2024 41.24 41.52 41.04 41.08 41.08 60,634
Mar 7, 2024 40.70 41.38 40.70 41.18 41.18 72,768
Mar 6, 2024 40.28 40.90 40.26 40.84 40.84 107,914
Mar 5, 2024 39.88 40.36 39.82 40.22 40.22 60,365
Mar 4, 2024 40.26 40.48 39.64 40.06 40.06 63,556
Mar 1, 2024 39.58 40.40 39.58 40.34 40.34 55,473
Feb 29, 2024 39.92 40.18 39.18 39.38 39.38 145,759
Feb 28, 2024 39.90 40.00 39.68 39.96 39.96 45,509
Feb 27, 2024 40.58 40.96 39.82 40.02 40.02 70,713
Feb 26, 2024 41.48 41.48 40.78 40.86 40.86 86,231
Feb 23, 2024 41.02 41.58 40.94 41.32 41.32 72,181
Feb 22, 2024 41.54 41.98 41.10 41.24 41.24 50,742
Feb 21, 2024 40.98 41.40 40.88 41.24 41.24 63,702
Feb 20, 2024 41.22 41.50 41.10 41.26 41.26 56,197
Feb 19, 2024 41.60 41.60 40.94 41.36 41.36 44,275
Feb 16, 2024 41.20 41.60 41.00 41.52 41.52 51,092
Feb 15, 2024 41.00 41.30 40.98 41.02 41.02 63,843
Feb 14, 2024 40.00 40.84 39.96 40.84 40.84 73,078
Feb 13, 2024 40.26 40.26 39.16 39.86 39.86 71,708
Feb 12, 2024 39.70 40.24 39.70 39.96 39.96 45,520
Feb 9, 2024 39.56 40.14 39.56 39.68 39.68 53,515
Feb 8, 2024 39.66 39.96 39.48 39.86 39.86 55,090
Feb 7, 2024 39.56 39.88 39.50 39.66 39.66 78,954
Feb 6, 2024 39.90 40.02 39.50 39.74 39.74 85,483
Feb 5, 2024 40.36 40.58 39.86 39.96 39.96 84,286
Feb 2, 2024 40.80 41.00 40.34 40.34 40.34 64,351
Feb 1, 2024 40.74 40.96 40.60 40.74 40.74 56,454
Jan 31, 2024 41.30 41.52 40.70 40.80 40.80 92,793
Jan 30, 2024 41.40 41.64 40.90 41.38 41.38 52,355
Jan 29, 2024 41.56 41.60 41.00 41.40 41.40 62,537
Jan 26, 2024 41.34 41.74 41.34 41.64 41.64 72,595
Jan 25, 2024 40.80 41.14 40.72 41.04 41.04 80,652
Jan 24, 2024 40.52 40.96 40.44 40.96 40.96 77,374
Jan 23, 2024 40.68 41.10 40.06 40.80 40.80 80,965
Jan 22, 2024 40.96 41.36 40.38 40.42 40.42 98,841
Jan 19, 2024 41.16 41.16 40.70 40.96 40.96 115,646
Jan 18, 2024 40.66 40.86 40.40 40.86 40.86 68,398
Jan 17, 2024 40.44 40.58 39.98 40.36 40.36 69,020
Jan 16, 2024 40.72 40.72 40.16 40.44 40.44 60,276
Jan 15, 2024 40.76 40.86 40.44 40.82 40.82 72,232
Jan 12, 2024 40.38 40.88 40.38 40.74 40.74 97,613
Jan 11, 2024 39.70 40.20 39.68 40.04 40.04 112,579
Jan 10, 2024 39.02 39.70 39.02 39.52 39.52 51,422
Jan 9, 2024 38.60 39.40 38.44 39.32 39.32 109,556
Jan 8, 2024 38.50 38.72 38.10 38.60 38.60 56,542
Jan 5, 2024 39.34 39.34 38.32 38.52 38.52 100,600
Jan 4, 2024 39.66 39.84 39.16 39.42 39.42 53,273
Jan 3, 2024 40.40 40.50 39.48 39.50 39.50 78,446
Jan 2, 2024 40.38 40.56 40.08 40.52 40.52 85,710
Dec 29, 2023 40.48 40.54 40.30 40.30 40.30 26,605
Dec 28, 2023 40.54 40.66 40.20 40.38 40.38 37,073
Dec 27, 2023 40.26 40.62 40.26 40.52 40.52 60,088
Dec 22, 2023 40.24 40.30 39.94 40.22 40.22 49,445
Dec 21, 2023 40.04 40.78 39.98 40.32 40.32 105,456
Dec 20, 2023 40.30 40.40 39.54 40.34 40.34 130,163
Dec 19, 2023 39.86 40.32 39.80 40.04 40.04 119,102
Dec 18, 2023 39.50 40.02 39.50 39.72 39.72 76,211
Dec 15, 2023 39.58 39.86 39.26 39.78 39.78 159,614
Dec 14, 2023 39.62 40.20 39.60 39.62 39.62 94,889
Dec 13, 2023 39.30 39.98 39.22 39.40 39.40 44,999
Dec 12, 2023 39.60 39.98 39.28 39.46 39.46 104,086
Dec 11, 2023 39.24 39.90 39.24 39.70 39.70 72,324
Dec 8, 2023 39.24 39.76 39.18 39.52 39.52 86,050
Dec 7, 2023 38.48 39.22 38.24 39.22 39.22 108,555
Dec 6, 2023 38.50 38.72 37.96 38.42 38.42 68,670
Dec 5, 2023 37.92 38.70 37.90 38.44 38.44 76,072
Dec 4, 2023 38.90 38.96 38.02 38.08 38.08 89,578
Dec 1, 2023 38.92 38.92 38.28 38.90 38.90 121,222
Nov 30, 2023 39.36 39.52 38.78 38.80 38.80 183,427
Nov 29, 2023 39.20 39.82 39.20 39.46 39.46 76,347
Nov 28, 2023 39.10 39.80 39.10 39.48 39.48 78,137
Nov 27, 2023 39.62 39.62 39.00 39.24 39.24 58,613
Nov 24, 2023 39.36 39.56 39.32 39.50 39.50 43,007
Nov 23, 2023 39.16 39.60 39.16 39.42 39.42 58,307
Nov 22, 2023 39.44 39.86 39.34 39.34 39.34 101,754
Nov 21, 2023 39.50 39.82 39.12 39.42 39.42 66,508
Nov 20, 2023 39.70 39.76 39.48 39.72 39.72 55,951
Nov 17, 2023 39.60 40.06 39.60 39.70 39.70 57,984
Nov 16, 2023 39.82 39.96 39.40 39.40 39.40 47,590
Nov 15, 2023 39.62 40.14 39.40 40.10 40.10 84,831
Nov 14, 2023 39.22 39.36 38.62 39.36 39.36 91,078
Nov 13, 2023 39.54 39.54 38.66 39.10 39.10 71,477
Nov 10, 2023 38.68 39.16 38.02 38.86 38.86 118,231
Nov 9, 2023 37.76 39.30 37.54 38.96 38.96 118,048
Nov 8, 2023 38.92 38.92 37.64 37.66 37.66 177,198
Nov 7, 2023 39.40 39.40 38.82 38.84 38.84 115,771
Nov 6, 2023 39.58 39.62 39.08 39.26 39.26 109,344
Nov 3, 2023 39.94 40.08 39.06 39.16 39.16 86,783
Nov 2, 2023 39.44 40.26 39.36 39.66 39.66 125,589
Nov 1, 2023 38.58 39.10 38.58 39.08 39.08 151,050
Oct 31, 2023 38.02 38.90 38.00 38.32 38.32 145,029
Oct 30, 2023 37.10 38.38 37.10 37.86 37.86 132,637
Oct 27, 2023 35.24 37.70 35.08 37.04 37.04 203,413
Oct 26, 2023 34.42 35.12 34.42 34.72 34.72 65,562
Oct 25, 2023 35.04 35.04 34.42 34.74 34.74 61,301
Oct 24, 2023 34.80 35.16 34.80 35.12 35.12 59,937
Oct 23, 2023 34.66 34.88 34.40 34.80 34.80 67,579
Oct 20, 2023 34.98 35.20 34.68 34.74 34.74 56,000
Oct 19, 2023 34.84 35.32 34.84 35.14 35.14 46,701
Oct 18, 2023 35.20 35.34 34.86 35.02 35.02 84,956
Oct 17, 2023 36.34 36.34 35.24 35.40 35.40 104,705
Oct 16, 2023 36.06 36.64 35.96 36.42 36.42 55,100
Oct 13, 2023 35.80 36.18 35.52 36.02 36.02 89,017
Oct 12, 2023 35.80 36.40 35.78 36.06 36.06 63,101
Oct 11, 2023 36.30 36.30 35.44 35.50 35.50 83,413
Oct 10, 2023 35.52 36.26 35.52 36.16 36.16 85,651
Oct 9, 2023 35.90 35.90 35.36 35.40 35.40 63,260
Oct 6, 2023 35.72 36.08 35.62 35.96 35.96 83,115
Oct 5, 2023 35.54 35.86 35.30 35.50 35.50 44,012
Oct 4, 2023 35.00 35.72 35.00 35.50 35.50 77,983
Oct 3, 2023 36.08 36.08 35.28 35.30 35.30 67,218
Oct 2, 2023 37.06 37.06 35.64 35.82 35.82 87,321
Sep 29, 2023 36.60 37.18 36.60 36.82 36.82 166,695
Sep 28, 2023 35.86 36.56 35.82 36.42 36.42 125,960
Sep 27, 2023 34.86 35.94 34.86 35.62 35.62 140,834
Sep 26, 2023 34.98 35.46 34.96 35.08 35.08 94,270
Sep 25, 2023 34.84 35.32 34.74 34.88 34.88 79,940
Sep 22, 2023 34.80 35.14 34.72 34.94 34.94 97,596
Sep 21, 2023 36.54 36.74 34.40 34.88 34.88 198,003
Sep 20, 2023 37.10 37.38 36.76 36.88 36.88 89,618
Sep 19, 2023 37.00 37.28 36.88 37.00 37.00 46,676
Sep 18, 2023 36.62 37.18 36.62 37.12 37.12 81,870
Sep 15, 2023 37.40 37.64 36.76 36.76 36.76 374,763
Sep 14, 2023 36.78 37.16 36.50 37.08 37.08 65,662
Sep 13, 2023 36.84 36.98 36.62 36.68 36.68 85,813
Sep 12, 2023 37.00 37.02 36.62 36.92 36.92 88,593
Sep 11, 2023 36.90 37.02 36.54 36.98 36.98 76,896
Sep 8, 2023 36.44 36.64 36.16 36.54 36.54 94,605
Sep 7, 2023 36.76 37.10 36.40 36.40 36.40 90,008
Sep 6, 2023 37.10 37.14 36.60 36.76 36.76 125,633
Sep 5, 2023 38.18 38.18 37.34 37.34 37.34 54,766
Sep 4, 2023 38.38 38.44 37.88 37.88 37.88 26,790
Sep 1, 2023 38.56 38.64 38.24 38.24 38.24 56,489
Aug 31, 2023 38.36 38.56 38.20 38.30 38.30 96,718
Aug 30, 2023 38.22 38.24 37.90 38.10 38.10 67,848
Aug 29, 2023 38.08 38.22 37.90 38.00 38.00 52,229
Aug 28, 2023 37.42 38.10 37.40 37.96 37.96 51,332
Aug 25, 2023 37.06 37.56 37.06 37.44 37.44 57,313
Aug 24, 2023 37.26 37.68 37.26 37.30 37.30 33,856
Aug 23, 2023 37.38 37.50 37.22 37.26 37.26 38,198
Aug 22, 2023 37.24 37.42 37.06 37.22 37.22 44,363
Aug 21, 2023 37.58 37.74 37.08 37.08 37.08 85,561
Aug 18, 2023 37.68 37.78 37.30 37.68 37.68 70,510
Aug 17, 2023 37.04 37.74 37.04 37.72 37.72 63,440
Aug 16, 2023 37.02 37.46 36.80 37.38 37.38 57,315
Aug 15, 2023 37.38 37.38 36.70 36.78 36.78 37,623
Aug 14, 2023 36.94 37.12 36.70 37.12 37.12 48,742
Aug 11, 2023 36.80 37.04 36.70 36.70 36.70 51,765
Aug 10, 2023 36.54 37.08 36.54 36.88 36.88 48,709
Aug 9, 2023 37.20 37.38 36.80 36.88 36.88 63,036
Aug 8, 2023 37.18 37.38 36.88 36.98 36.98 64,306
Aug 7, 2023 37.10 37.52 37.00 37.32 37.32 70,710
Aug 4, 2023 37.10 37.74 37.08 37.48 37.48 60,016
Aug 3, 2023 36.96 37.56 36.90 37.34 37.34 73,676
Aug 2, 2023 37.26 37.66 37.12 37.22 37.22 93,835
Aug 1, 2023 37.66 38.00 37.52 37.74 37.74 52,889
Jul 31, 2023 37.24 38.08 37.12 37.60 37.60 143,604
Jul 28, 2023 37.80 38.14 35.82 37.50 37.50 164,846
Jul 27, 2023 37.70 38.20 37.60 37.92 37.92 67,195
Jul 26, 2023 37.96 37.96 37.18 37.44 37.44 88,823
Jul 25, 2023 37.62 37.92 37.22 37.72 37.72 74,667
Jul 24, 2023 37.78 37.96 37.46 37.70 37.70 86,160
Jul 21, 2023 38.12 38.30 37.96 38.00 38.00 80,372
Jul 20, 2023 37.94 38.38 37.94 38.20 38.20 49,957
Jul 19, 2023 37.88 38.30 37.64 38.20 38.20 92,023
Jul 18, 2023 37.12 37.98 37.12 37.90 37.90 64,609
Jul 17, 2023 36.88 37.54 36.68 37.14 37.14 81,534
Jul 14, 2023 36.88 37.08 36.68 36.96 36.96 51,595
Jul 13, 2023 36.82 37.06 36.74 36.80 36.80 70,454
Jul 12, 2023 36.30 36.90 36.12 36.84 36.84 83,025
Jul 11, 2023 35.46 36.26 35.46 36.10 36.10 77,214
Jul 10, 2023 35.30 35.94 35.30 35.68 35.68 56,446
Jul 7, 2023 35.08 36.14 35.02 35.54 35.54 142,318
Jul 6, 2023 35.90 36.14 34.76 34.90 34.90 72,658
Jul 5, 2023 36.32 36.32 35.54 36.20 36.20 110,673
Jul 4, 2023 35.86 36.24 35.76 36.08 36.08 54,179
Jul 3, 2023 36.26 36.74 36.12 36.12 36.12 57,874
Jun 30, 2023 35.00 36.48 35.00 36.22 36.22 173,491
Jun 29, 2023 33.50 35.00 33.46 34.86 34.86 101,438
Jun 28, 2023 34.74 35.10 34.70 34.88 34.88 70,841
Jun 27, 2023 34.70 34.76 34.22 34.56 34.56 74,110
Jun 26, 2023 34.20 34.48 34.12 34.48 34.48 85,909
Jun 23, 2023 33.94 34.36 33.94 34.16 34.16 63,782
Jun 22, 2023 33.80 34.18 33.80 34.00 34.00 67,713
Jun 21, 2023 34.22 34.40 33.88 34.08 34.08 57,929
Jun 20, 2023 34.00 34.40 33.64 34.30 34.30 123,703
Jun 19, 2023 34.78 34.86 34.14 34.24 34.24 61,863
Jun 16, 2023 34.34 34.86 34.18 34.62 34.62 275,986
Jun 15, 2023 35.00 35.02 34.48 34.58 34.58 98,783
Jun 14, 2023 34.96 35.26 34.94 35.04 35.04 95,309
Jun 13, 2023 34.60 34.98 34.60 34.90 34.90 71,119
Jun 12, 2023 34.30 34.54 34.26 34.36 34.36 80,491
Jun 9, 2023 34.40 34.40 34.02 34.20 34.20 73,330
Jun 8, 2023 34.14 34.78 34.14 34.50 34.50 51,954
Jun 7, 2023 34.40 34.82 33.94 34.46 34.46 80,103
Jun 6, 2023 34.04 34.24 33.84 34.06 34.06 60,484
Jun 5, 2023 34.78 34.82 34.16 34.16 34.16 57,362
Jun 2, 2023 34.20 34.66 34.04 34.56 34.56 68,226
Jun 1, 2023 33.44 34.12 33.44 33.98 33.98 168,803
May 31, 2023 33.26 33.48 33.12 33.20 33.20 152,873
May 30, 2023 34.90 35.04 33.48 33.50 33.50 99,684
May 29, 2023 34.80 34.88 34.44 34.66 34.66 28,688
May 26, 2023 34.36 34.84 34.18 34.74 34.74 65,244
May 25, 2023 34.70 34.86 34.36 34.48 34.48 85,262
May 24, 2023 35.74 35.74 34.72 34.80 34.80 56,285
May 23, 2023 35.30 35.94 35.30 35.50 35.50 82,797
May 22, 2023 36.06 36.06 35.52 35.54 35.54 40,815
May 19, 2023 35.52 36.22 35.52 35.82 35.82 85,090
May 18, 2023 35.56 35.70 35.40 35.46 35.46 40,528
May 17, 2023 35.32 35.50 35.24 35.34 35.34 80,927
May 16, 2023 35.36 35.76 35.36 35.56 35.56 72,475
May 15, 2023 35.70 35.74 35.52 35.60 35.60 46,302
May 12, 2023 35.10 35.48 34.94 35.48 35.48 85,963
May 11, 2023 34.90 35.18 34.82 35.04 35.04 79,298
May 10, 2023 34.88 35.32 34.76 35.12 35.12 95,152
May 9, 2023 35.18 35.18 34.68 34.92 34.92 81,007
May 8, 2023 35.16 35.64 34.80 35.36 35.36 96,242
May 5, 2023 34.72 35.06 34.50 35.02 35.02 91,341
May 4, 2023 1.07 Dividend
May 4, 2023 34.10 34.52 33.84 34.48 34.48 131,194
May 3, 2023 35.94 35.94 34.80 34.92 33.85 138,001
May 2, 2023 35.84 36.18 35.66 35.70 34.61 183,014
Apr 28, 2023 37.30 37.32 35.20 35.80 34.70 185,728
Apr 27, 2023 37.36 37.42 36.70 37.16 36.02 115,051
Apr 26, 2023 37.70 37.72 36.98 37.46 36.31 195,127

Related Tickers

BNR.DE Brenntag SE
74.86
-1.06%
 
BRG.OL Borregaard ASA
187.80
-1.16%
 
UZU.DE Uzin Utz SE
49.80
+0.40%
 
HPOL-B.ST HEXPOL AB (publ)
127.30
-0.55%
 
ESNT.L Essentra plc
169.80
-0.93%
 
WD1.DU WD-40 Co
210.00
+0.96%
 
SINC Sincerity Applied Materials Holdings Corp.
0.0130
0.00%
 
EMSN.SW EMS-CHEMIE HOLDING AG
730.50
+2.38%
 
SY1.DE Symrise AG
99.86
-0.06%
 
CLN.SW Clariant AG
13.26
+1.84%