FUPBY - Fuchs Petrolub SE

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20199.749.819.709.779.7747,100
Jun 25, 20199.889.899.799.799.7924,900
Jun 24, 20199.799.929.789.809.8032,800
Jun 21, 20199.829.889.769.799.7926,600
Jun 20, 20199.829.859.789.819.8113,700
Jun 19, 20199.769.869.709.769.7616,100
Jun 18, 20199.819.869.759.799.7957,700
Jun 17, 20199.839.879.829.869.8634,300
Jun 14, 20199.749.769.709.739.73499,100
Jun 13, 20199.939.939.809.829.8226,800
Jun 12, 201910.0910.1110.0410.0610.0612,700
Jun 11, 201910.1710.1810.1110.1310.13136,400
Jun 10, 20199.999.999.929.929.9242,200
Jun 07, 20199.889.979.889.909.9037,600
Jun 06, 20199.859.949.819.899.8943,200
Jun 05, 20199.929.969.869.899.8925,900
Jun 04, 20199.959.979.879.889.8857,500
Jun 03, 20199.689.809.669.769.7630,700
May 31, 20199.669.749.659.709.7034,800
May 30, 20199.699.839.699.759.7556,000
May 29, 20199.599.669.579.629.6293,000
May 28, 20199.809.849.739.749.7431,600
May 24, 20199.839.889.809.859.8558,300
May 23, 20199.899.969.899.949.9425,200
May 22, 201910.0710.1510.0210.0310.0330,600
May 21, 201910.0210.2210.0010.1910.1942,700
May 20, 20199.9810.159.9810.0010.0037,500
May 17, 201910.0810.2610.0810.0810.0817,300
May 16, 201910.0610.2110.0610.0810.0836,200
May 15, 20199.7510.029.759.909.9050,300
May 14, 20199.849.959.839.899.8957,500
May 13, 20199.839.879.769.769.76124,700
May 10, 20199.9410.079.8710.0410.0465,100
May 09, 20199.569.769.569.679.6730,000
May 08, 20199.779.909.719.739.7375,600
May 08, 20190.27 Dividend
May 07, 20199.939.969.829.829.5533,200
May 06, 201910.2610.3610.2110.3110.0316,200
May 03, 201910.3310.4610.3010.3910.1017,000
May 02, 201910.5710.6310.4910.5810.2913,400
May 01, 201910.8411.0010.7310.7710.4711,900
Apr 30, 201910.8410.9010.8010.8610.5750,200
Apr 29, 201910.7210.8010.7010.7710.4710,600
Apr 26, 201910.5910.8110.5910.6910.3935,100
Apr 25, 201910.7610.8010.6810.7110.4222,000
Apr 24, 201910.7610.8410.7010.7410.4429,000
Apr 23, 201910.9011.0410.8910.9410.6418,100
Apr 22, 201911.0911.0910.9111.0210.7211,800
Apr 18, 201911.0311.0310.9210.9610.6630,100
Apr 17, 201911.0411.2211.0411.2010.8926,300
Apr 16, 201910.9511.0410.8910.8910.5925,600
Apr 15, 201910.9110.9110.8110.8410.5426,400
Apr 12, 201910.7510.9010.7310.7610.4617,000
Apr 11, 201910.4410.6710.4410.6010.3129,800
Apr 10, 201910.4610.5010.4410.4810.1919,100
Apr 09, 201910.5110.5410.4610.4810.2030,800
Apr 08, 201910.5310.6210.5110.5510.2640,000
Apr 05, 201910.5910.7110.5810.5910.3036,500
Apr 04, 201910.5710.5810.4910.5510.2628,800
Apr 03, 201910.7410.7710.6910.7210.4321,800
Apr 02, 201910.3610.4710.3210.4310.1428,600
Apr 01, 201910.4510.5410.4310.4510.1637,500
Mar 29, 201910.3010.3010.2310.279.9842,800
Mar 28, 201910.3110.3410.1710.2910.01226,600
Mar 27, 201910.3010.3710.2310.3010.0231,500
Mar 26, 201910.3710.4010.2710.2910.0156,100
Mar 25, 201910.4310.4710.3710.4010.1226,700
Mar 22, 201910.6410.6410.4410.5110.2231,900
Mar 21, 201910.9911.0810.9010.9510.6526,300
Mar 20, 201910.7510.9510.7410.9010.6029,200
Mar 19, 201911.5311.5411.4411.4911.1782,900
Mar 18, 201911.4511.5411.4311.4711.1513,900
Mar 15, 201911.4111.4611.3511.4011.0918,600
Mar 14, 201911.3711.4111.2911.3511.0414,500
Mar 13, 201911.1711.3711.1711.3511.0413,800
Mar 12, 201911.2411.3111.2011.2710.9665,700
Mar 11, 201910.9411.1510.9411.0910.7920,500
Mar 08, 201910.9111.0910.9111.0510.7429,300
Mar 07, 201911.1011.1010.9010.9510.6513,300
Mar 06, 201911.2211.3811.1911.2810.9714,000
Mar 05, 201911.1911.2711.1511.2310.9224,600
Mar 04, 201911.1511.1511.0011.0710.7726,400
Mar 01, 201911.1711.1811.0011.0810.7818,300
Feb 28, 201911.1211.1711.0811.1210.8119,400
Feb 27, 201911.0211.0710.9711.0410.7416,300
Feb 26, 201911.1911.2311.1411.1710.8617,800
Feb 25, 201911.0611.0610.9210.9510.6521,100
Feb 22, 201911.0211.0410.9911.0210.7128,000
Feb 21, 201910.7510.7610.6510.6810.3818,100
Feb 20, 201911.4011.6211.4011.5211.2196,600
Feb 19, 201911.5911.6911.5611.6111.3043,900
Feb 15, 201911.5911.6811.5311.6211.3025,000
Feb 14, 201911.4511.5211.3911.4811.1628,900
Feb 13, 201911.4311.4311.2911.3611.0522,100
Feb 12, 201911.2511.3311.2211.2610.9539,200
Feb 11, 201911.1811.1911.0511.0810.7819,000
Feb 08, 201911.1411.2311.0511.2010.8928,400
Feb 07, 201911.5211.5211.3611.4411.1324,300
Feb 06, 201911.8111.9211.7511.8911.5627,600
Feb 05, 201911.8011.9111.8011.8311.5019,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...