FPE3.DE - Fuchs Petrolub SE

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 201935.0835.3634.6834.9234.92280,253
Jun 19, 201935.0235.4034.7434.9634.96339,397
Jun 18, 201935.1035.3634.6235.1835.18251,900
Jun 17, 201935.0035.3835.0035.2635.26177,096
Jun 14, 201935.2635.4634.7634.8634.86183,040
Jun 13, 201935.7236.0034.8835.0435.04179,320
Jun 12, 201935.9036.0235.6035.8235.82101,680
Jun 11, 201935.6436.2035.5635.9635.96167,223
Jun 07, 201935.1235.3235.0235.2035.20101,321
Jun 06, 201935.5435.7234.9435.1035.10103,934
Jun 05, 201935.5835.7635.2435.4035.40117,506
Jun 04, 201934.9035.7234.8435.3435.34164,793
Jun 03, 201934.7434.9434.4834.8834.88160,811
May 31, 201934.8435.0434.6834.9434.94149,114
May 30, 201935.0435.3234.8435.2435.24102,124
May 29, 201935.2035.2834.4034.7234.72175,354
May 28, 201935.5235.7835.0235.2835.28293,459
May 27, 201935.6435.7435.3635.3635.3648,601
May 24, 201936.0836.2035.2035.3035.30129,052
May 23, 201935.8636.0435.5035.7835.78190,102
May 22, 201936.2436.5035.9636.2836.28181,233
May 21, 201936.1036.7036.0436.3236.32117,002
May 20, 201936.5836.7835.9436.0836.08127,484
May 17, 201936.6837.0436.2836.4836.48164,527
May 16, 201935.4636.5035.3636.4236.42129,854
May 15, 201935.6435.6435.0235.4235.42180,034
May 14, 201935.1235.7635.1235.4435.44173,878
May 13, 201935.6835.7434.9635.1035.10178,006
May 10, 201934.5635.6434.5635.5035.50171,492
May 09, 201935.0435.1434.1834.4834.48244,155
May 08, 201935.2035.2834.8435.0035.00155,431
May 08, 20190.95 Dividend
May 07, 201936.2836.5635.4435.5434.59224,031
May 06, 201937.0237.0236.3036.8635.8792,173
May 03, 201937.8437.9036.4837.3436.34211,206
May 02, 201938.4038.4837.9438.0036.98155,894
Apr 30, 201938.6239.0638.3838.7837.74184,122
Apr 29, 201938.6639.0838.4838.5637.5382,682
Apr 26, 201938.4238.7638.1238.6237.59133,387
Apr 25, 201938.6638.9238.4238.7837.7482,339
Apr 24, 201938.9639.1438.5638.7037.6788,813
Apr 23, 201939.5039.5038.7839.1238.0783,747
Apr 18, 201939.3439.5639.0839.1638.1172,675
Apr 17, 201938.6639.5238.5439.5038.44148,956
Apr 16, 201938.6439.0838.4438.9437.90112,761
Apr 15, 201938.4238.8638.1838.6437.61106,540
Apr 12, 201937.6238.4037.4838.4037.37135,657
Apr 11, 201937.2437.8837.2037.7836.77116,705
Apr 10, 201937.4037.7637.2837.3036.3078,480
Apr 09, 201937.5637.8637.3837.3836.38110,935
Apr 08, 201938.1038.1037.4637.7036.69115,668
Apr 05, 201937.8238.1437.7038.0437.0292,271
Apr 04, 201938.1638.3237.6237.7836.7794,610
Apr 03, 201937.7838.6037.5638.4037.37188,449
Apr 02, 201936.9037.4436.6037.3036.30188,812
Apr 01, 201937.6837.6837.0637.5236.52140,127
Mar 29, 201937.0037.1636.4836.7035.72146,527
Mar 28, 201936.6437.1036.6436.7235.74106,632
Mar 27, 201936.8636.8836.2636.6035.62158,680
Mar 26, 201937.0437.2036.6036.7435.76108,971
Mar 25, 201937.1437.4636.9436.9635.9786,566
Mar 22, 201938.5838.7637.3237.3236.32242,900
Mar 21, 201938.2039.2438.0838.7237.68239,911
Mar 20, 201939.7839.7837.9438.1237.10317,855
Mar 19, 201940.6240.9040.5040.7039.61111,005
Mar 18, 201940.4040.8040.3840.6439.5598,091
Mar 15, 201940.4040.9240.2240.4839.40203,769
Mar 14, 201940.1040.5240.0640.2839.20145,422
Mar 13, 201940.2040.2439.6640.2439.16134,085
Mar 12, 201939.9840.4639.8040.0839.01173,824
Mar 11, 201939.4239.8039.1239.6438.5895,720
Mar 08, 201939.2439.4438.8839.4438.39138,186
Mar 07, 201939.8839.9039.2839.4638.41147,790
Mar 06, 201939.6640.1639.5840.0839.01117,428
Mar 05, 201939.2639.8839.1839.8838.81149,555
Mar 04, 201939.2239.5839.1039.4038.35155,576
Mar 01, 201939.3239.7838.9639.0638.02202,797
Feb 28, 201938.6839.5038.6839.3038.25156,940
Feb 27, 201939.2439.2438.7438.9637.92138,770
Feb 26, 201938.8439.7838.7439.3838.33142,307
Feb 25, 201939.0639.3438.8038.8437.80177,166
Feb 22, 201937.7239.2437.6239.1038.05252,570
Feb 21, 201939.2039.4037.4237.8236.81472,177
Feb 20, 201941.2241.2840.2640.8639.77156,953
Feb 19, 201941.5041.7040.9841.1240.02111,944
Feb 18, 201941.3841.8041.1241.6840.57133,641
Feb 15, 201940.3641.4040.3441.2440.14106,360
Feb 14, 201940.6640.9440.2440.6839.59167,333
Feb 13, 201940.2040.9440.2040.2639.1899,833
Feb 12, 201939.7040.3639.5839.9638.8972,372
Feb 11, 201939.7839.9439.4239.5038.44153,843
Feb 08, 201940.4040.4439.2239.4238.37175,803
Feb 07, 201941.5841.6640.4040.4039.32105,512
Feb 06, 201941.7841.9041.4241.7440.6289,982
Feb 05, 201941.3241.8641.0441.7040.5978,507
Feb 04, 201941.0841.3640.9441.3040.2089,717
Feb 01, 201941.0041.5440.7840.9439.85108,625
Jan 31, 201942.0042.1040.6440.9239.83169,306
Jan 30, 201941.3241.8841.3041.8840.7685,726
Jan 29, 201941.1241.3840.7441.2240.12108,410
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...