Fuchs Se Pref

FPE3_p
🏛️ germany →
38.08
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 33.26 33.40 32.74 32.74 0.1M
2022-12-29 33.30 33.62 33.16 33.44 0.1M
2022-12-28 33.46 33.64 33.26 33.34 0.0M
2022-12-27 33.74 33.90 33.58 33.58 0.0M
2022-12-23 33.40 33.80 33.18 33.58 0.0M
2022-12-22 34.26 34.26 33.28 33.38 0.1M
2022-12-21 33.88 34.26 33.76 34.26 0.1M
2022-12-20 33.26 33.70 33.14 33.66 0.1M
2022-12-19 33.34 33.60 33.20 33.50 0.1M
2022-12-16 33.50 33.60 33.06 33.18 0.4M
2022-12-15 34.16 34.34 33.30 33.70 0.2M
2022-12-14 34.56 34.60 34.10 34.60 0.3M
2022-12-13 33.56 35.02 33.46 34.80 0.1M
2022-12-12 33.58 33.66 33.18 33.42 0.1M
2022-12-09 33.54 33.96 33.42 33.74 0.1M
2022-12-08 32.94 33.62 32.94 33.32 0.1M
2022-12-07 33.34 33.52 32.92 33.16 0.1M
2022-12-06 33.28 33.52 33.20 33.42 0.1M
2022-12-05 33.66 33.66 32.96 33.38 0.1M
2022-12-02 33.30 33.78 33.04 33.78 0.3M
2022-12-01 33.50 33.82 33.18 33.34 0.2M
2022-11-30 33.70 33.78 33.00 33.24 0.2M
2022-11-29 33.50 33.78 33.34 33.58 0.1M
2022-11-28 34.00 34.08 33.36 33.58 0.1M
2022-11-25 34.52 34.66 34.14 34.28 0.1M
2022-11-24 34.60 34.84 34.38 34.64 0.1M
2022-11-23 34.72 34.98 34.50 34.56 0.1M
2022-11-22 34.06 34.94 34.06 34.84 0.1M
2022-11-21 33.88 34.40 33.54 34.30 0.0M
2022-11-18 35.30 35.30 33.50 33.94 0.2M
2022-11-17 35.16 35.36 34.74 35.36 0.3M
2022-11-16 34.70 35.04 34.42 34.98 0.1M
2022-11-15 34.94 35.10 34.62 34.84 0.1M
2022-11-14 34.48 35.20 34.36 35.10 0.2M
2022-11-11 33.96 34.60 33.76 34.44 0.1M
2022-11-10 32.90 33.78 32.62 33.72 0.2M
2022-11-09 32.88 33.16 32.76 33.06 0.1M
2022-11-08 32.58 33.18 32.46 33.04 0.1M
2022-11-07 31.58 32.80 31.54 32.80 0.2M
2022-11-04 30.64 31.60 30.64 31.40 0.1M
2022-11-03 30.54 30.68 30.02 30.62 0.2M
2022-11-02 30.08 30.92 29.76 30.82 0.2M
2022-11-01 29.18 30.04 28.86 29.94 0.2M
2022-10-31 29.02 29.14 28.70 29.00 0.1M
2022-10-28 29.14 29.98 28.84 28.84 0.1M
2022-10-27 29.02 29.50 29.02 29.34 0.1M
2022-10-26 28.70 29.36 28.64 29.12 0.1M
2022-10-25 28.58 28.72 28.12 28.68 0.1M
2022-10-24 28.54 28.80 27.90 28.46 0.2M
2022-10-21 28.24 28.42 27.94 28.22 0.1M
2022-10-20 28.20 28.80 28.16 28.54 0.1M
2022-10-19 28.62 28.62 28.20 28.24 0.1M
2022-10-18 28.60 28.82 28.32 28.32 0.1M
2022-10-17 28.68 28.68 28.04 28.40 0.1M
2022-10-14 28.46 28.86 28.30 28.54 0.2M
2022-10-13 27.26 28.08 26.96 28.02 0.1M
2022-10-12 27.48 27.90 27.32 27.40 0.1M
2022-10-11 27.36 27.36 26.84 27.26 0.1M
2022-10-10 27.18 27.96 27.18 27.50 0.3M
2022-10-07 27.94 28.32 27.32 27.38 0.2M
2022-10-06 28.04 28.22 27.86 28.00 0.1M
2022-10-05 27.80 28.10 27.70 27.86 0.1M
2022-10-04 27.10 28.06 27.10 28.06 0.1M
2022-10-03 25.64 26.70 25.64 26.60 0.1M
2022-09-30 25.64 26.02 25.48 26.00 0.1M
2022-09-29 25.56 25.60 24.98 25.28 0.1M
2022-09-28 24.76 25.66 24.72 25.64 0.2M
2022-09-27 25.18 25.52 24.76 24.98 0.1M
2022-09-26 25.28 25.98 24.96 25.02 0.2M
2022-09-23 26.40 26.54 25.80 25.80 0.1M
2022-09-22 26.26 26.88 26.26 26.36 0.1M
2022-09-21 26.32 26.78 26.20 26.74 0.1M
2022-09-20 27.00 27.20 26.30 26.40 0.2M
2022-09-19 26.44 27.18 26.28 26.92 0.1M
2022-09-16 26.70 27.12 26.52 26.56 0.3M
2022-09-15 27.10 27.48 26.94 27.16 0.1M
2022-09-14 27.72 28.08 27.06 27.30 0.2M
2022-09-13 28.44 28.76 27.50 27.92 0.3M
2022-09-12 28.10 28.80 28.10 28.64 0.1M
2022-09-09 27.52 28.14 27.50 28.00 0.1M
2022-09-08 27.58 27.58 26.90 27.34 0.1M
2022-09-07 27.24 27.62 27.22 27.44 0.1M
2022-09-06 27.26 27.88 27.26 27.52 0.1M
2022-09-05 27.26 27.60 26.96 27.44 0.1M
2022-09-02 27.64 28.18 27.40 28.04 0.1M
2022-09-01 26.98 27.86 26.74 27.44 0.1M
2022-08-31 27.16 27.46 26.96 26.98 0.1M
2022-08-30 27.20 27.92 27.02 27.36 0.1M
2022-08-29 27.18 27.36 27.08 27.12 0.1M
2022-08-26 27.96 28.16 27.34 27.44 0.1M
2022-08-25 27.82 27.98 27.58 27.82 0.1M
2022-08-24 27.26 27.70 27.26 27.62 0.1M
2022-08-23 27.76 28.22 27.08 27.36 0.1M
2022-08-22 28.32 28.76 27.94 27.96 0.1M
2022-08-19 28.50 29.12 28.50 28.52 0.1M
2022-08-18 28.52 29.00 28.52 28.88 0.1M
2022-08-17 28.96 29.14 28.54 28.70 0.1M
2022-08-16 28.66 29.02 28.58 29.02 0.1M
2022-08-15 28.86 28.86 28.52 28.68 0.1M
2022-08-12 28.48 29.02 28.48 28.84 0.1M
2022-08-11 28.82 29.20 28.48 28.66 0.1M
2022-08-10 28.34 28.92 27.90 28.88 0.1M
2022-08-09 28.58 28.64 27.86 28.16 0.1M
2022-08-08 28.58 28.84 28.44 28.52 0.1M
2022-08-05 28.92 29.20 28.16 28.32 0.1M
2022-08-04 28.76 29.38 28.76 29.10 0.1M
2022-08-03 28.86 29.34 28.50 28.76 0.1M
2022-08-02 28.68 29.08 28.46 29.04 0.1M
2022-08-01 29.38 29.54 28.70 28.88 0.1M
2022-07-29 28.40 29.62 28.40 29.24 0.2M
2022-07-28 28.06 28.80 28.06 28.60 0.1M
2022-07-27 28.48 28.62 28.08 28.12 0.1M
2022-07-26 28.46 28.54 28.04 28.26 0.1M
2022-07-25 28.72 29.14 28.56 28.66 0.1M
2022-07-22 28.76 29.22 28.54 28.86 0.1M
2022-07-21 28.82 29.06 28.30 28.76 0.1M
2022-07-20 28.92 29.22 28.50 28.86 0.2M
2022-07-19 27.98 29.22 27.96 28.94 0.2M
2022-07-18 28.08 28.48 28.00 28.14 0.1M
2022-07-15 27.68 28.22 27.66 28.06 0.2M
2022-07-14 27.20 27.82 27.20 27.70 0.3M
2022-07-13 27.66 27.84 27.12 27.42 0.1M
2022-07-12 27.40 27.70 26.78 27.64 0.2M
2022-07-11 27.52 27.86 27.44 27.60 0.2M
2022-07-08 27.38 27.92 27.12 27.70 0.1M
2022-07-07 26.74 27.46 26.74 27.26 0.1M
2022-07-06 26.92 27.20 26.40 26.62 0.2M
2022-07-05 27.00 27.16 26.48 26.50 0.2M
2022-07-04 27.18 27.18 26.64 26.98 0.2M
2022-07-01 26.48 27.04 26.28 26.68 0.2M
2022-06-30 26.12 26.74 25.86 26.60 0.2M
2022-06-29 25.86 26.94 25.80 26.38 0.2M
2022-06-28 26.38 26.88 26.02 26.14 0.3M
2022-06-27 25.50 26.14 25.50 26.04 0.2M
2022-06-24 25.72 25.90 25.26 25.52 0.2M
2022-06-23 25.68 26.00 25.58 25.68 0.2M
2022-06-22 25.00 25.98 24.96 25.82 0.2M
2022-06-21 26.88 26.88 25.50 25.52 0.2M
2022-06-20 25.04 25.58 24.78 25.58 0.2M
2022-06-17 25.72 26.26 24.86 24.86 0.7M
2022-06-16 25.72 26.02 25.36 25.58 0.3M
2022-06-15 24.76 25.96 24.70 25.72 0.3M
2022-06-14 26.02 26.06 24.20 24.46 0.3M
2022-06-13 26.16 26.44 25.50 25.70 0.2M
2022-06-10 28.62 28.64 26.52 26.52 0.3M
2022-06-09 28.82 29.20 28.66 28.78 0.2M
2022-06-08 29.06 29.12 28.88 29.00 0.2M
2022-06-07 28.88 29.14 28.76 28.98 0.2M
2022-06-06 29.04 29.16 28.82 29.00 0.1M
2022-06-03 28.94 29.42 28.80 28.84 0.2M
2022-06-02 28.18 28.74 28.00 28.74 0.2M
2022-06-01 28.56 28.90 27.98 28.00 0.3M
2022-05-31 28.66 29.70 28.20 28.60 5.9M
2022-05-30 28.64 29.08 28.40 28.68 0.2M
2022-05-27 28.06 28.60 27.78 28.30 0.2M
2022-05-26 27.38 28.08 27.38 27.98 0.2M
2022-05-25 26.90 27.64 26.88 27.46 0.2M
2022-05-24 26.70 27.42 26.60 26.76 0.2M
2022-05-23 27.56 27.86 27.14 27.38 0.2M
2022-05-20 27.96 28.42 27.18 27.26 0.2M
2022-05-19 27.50 27.76 26.98 27.76 0.1M
2022-05-18 28.74 28.98 27.74 27.74 0.1M
2022-05-17 28.26 29.08 28.26 28.80 0.2M
2022-05-16 28.14 28.68 27.98 28.16 0.2M
2022-05-13 29.38 29.54 28.00 28.26 0.4M
2022-05-12 29.04 29.98 29.00 29.78 0.2M
2022-05-11 29.18 29.84 28.74 29.74 0.2M
2022-05-10 28.30 29.40 28.20 29.00 0.2M
2022-05-09 28.18 28.36 27.86 27.90 0.3M
2022-05-06 28.32 28.62 28.10 28.36 0.2M
2022-05-05 29.20 29.24 28.32 28.40 0.1M
2022-05-04 28.00 28.72 28.00 28.64 0.0M
2022-05-03 29.40 29.64 28.64 29.10 0.3M
2022-05-02 29.40 29.64 28.64 29.10 0.2M
2022-04-29 30.86 30.90 29.54 30.08 0.0M
2022-04-28 30.74 31.18 30.56 30.86 0.0M
2022-04-27 30.22 30.64 29.68 30.44 0.0M
2022-04-26 31.14 31.26 30.20 30.20 0.0M
2022-04-25 31.12 31.30 30.78 30.82 0.1M
2022-04-22 31.54 31.92 31.34 31.50 0.2M
2022-04-21 30.46 32.00 30.46 31.72 0.2M
2022-04-20 30.16 30.86 30.02 30.44 0.3M
2022-04-19 30.60 30.88 29.82 30.06 0.3M
2022-04-14 30.80 31.22 30.54 30.64 0.2M
2022-04-13 30.30 30.62 30.16 30.44 0.1M
2022-04-12 30.04 30.50 29.60 30.38 0.3M
2022-04-11 30.48 31.12 30.44 30.48 0.2M
2022-04-08 30.68 30.90 30.22 30.74 0.2M
2022-04-07 31.30 31.40 30.60 30.68 0.2M
2022-04-06 32.36 32.66 31.04 31.16 0.2M
2022-04-05 32.80 33.10 32.34 32.44 0.2M
2022-04-04 32.74 33.04 32.64 32.80 0.1M
2022-04-01 32.84 33.00 32.56 32.74 0.1M
2022-03-31 33.60 34.16 32.76 32.78 0.2M
2022-03-30 34.28 34.34 33.50 33.70 0.1M
2022-03-29 33.84 34.48 33.78 34.48 0.2M
2022-03-28 33.10 33.74 33.10 33.50 0.1M
2022-03-25 33.74 33.76 33.08 33.32 0.2M
2022-03-24 33.60 33.76 33.26 33.66 0.2M
2022-03-23 34.10 34.44 33.38 33.60 0.2M
2022-03-22 33.76 34.28 33.64 34.10 0.2M
2022-03-21 33.62 34.30 33.38 33.64 0.2M
2022-03-18 33.56 33.98 33.26 33.88 0.3M
2022-03-17 33.92 34.12 33.24 33.40 0.2M
2022-03-16 33.24 33.96 33.12 33.64 0.2M
2022-03-15 33.00 33.26 32.14 32.70 0.1M
2022-03-14 33.30 33.44 32.76 33.26 0.2M
2022-03-11 31.46 32.82 31.14 32.30 0.2M
2022-03-10 32.36 32.44 31.10 31.36 0.3M
2022-03-09 31.06 32.50 31.06 32.46 0.4M
2022-03-08 30.76 31.98 30.74 30.76 0.2M
2022-03-07 32.00 32.16 30.98 31.10 0.2M
2022-03-04 34.00 34.40 32.94 33.10 0.2M
2022-03-03 35.30 35.54 34.22 34.22 0.1M
2022-03-02 34.46 35.50 34.30 35.24 0.2M
2022-03-01 35.40 35.76 34.58 34.60 0.2M
2022-02-28 35.46 35.88 35.12 35.50 0.2M
2022-02-25 35.20 36.44 34.92 36.34 0.1M
2022-02-24 35.92 36.38 34.94 35.28 0.2M
2022-02-23 36.46 36.94 36.16 36.30 0.1M
2022-02-22 35.90 36.62 35.64 36.24 0.1M
2022-02-21 37.88 37.90 36.40 36.78 0.1M
2022-02-18 38.00 38.40 37.48 37.66 0.1M
2022-02-17 37.90 38.36 37.58 37.86 0.1M
2022-02-16 37.34 38.04 37.24 37.98 0.1M
2022-02-15 36.58 37.54 36.58 37.30 0.2M
2022-02-14 37.00 37.02 36.12 36.78 0.1M
2022-02-11 37.36 37.82 37.24 37.58 0.1M
2022-02-10 37.88 37.88 37.06 37.58 0.2M
2022-02-09 37.92 38.20 37.62 37.62 0.1M
2022-02-08 37.98 38.18 37.68 37.82 0.1M
2022-02-07 38.08 38.20 37.78 37.98 0.1M
2022-02-04 38.32 38.46 37.70 37.82 0.1M
2022-02-03 38.80 38.92 38.22 38.24 0.1M
2022-02-02 38.40 39.12 38.34 38.60 0.1M
2022-02-01 38.54 38.72 38.24 38.46 0.1M
2022-01-31 38.20 38.72 38.00 38.32 0.1M
2022-01-28 38.14 38.28 37.52 38.02 0.1M
2022-01-27 37.52 38.34 37.42 38.28 0.1M
2022-01-26 37.96 38.70 37.84 38.10 0.1M
2022-01-25 37.76 37.98 37.26 37.72 0.1M
2022-01-24 38.62 38.78 37.44 37.54 0.1M
2022-01-21 40.02 40.12 38.52 38.72 0.1M
2022-01-20 39.38 39.86 39.18 39.80 0.1M
2022-01-19 38.00 39.84 37.94 39.48 0.2M
2022-01-18 38.48 38.48 37.70 37.98 0.1M
2022-01-17 38.46 38.58 38.14 38.34 0.1M
2022-01-14 38.54 38.72 38.04 38.30 0.1M
2022-01-13 39.22 39.30 38.58 38.74 0.1M
2022-01-12 39.52 39.78 39.18 39.40 0.1M
2022-01-11 39.74 40.10 39.04 39.24 0.1M
2022-01-10 40.52 40.52 39.30 39.52 0.1M
2022-01-07 40.04 40.62 39.62 40.48 0.1M
2022-01-06 40.88 41.00 40.26 40.28 0.1M
2022-01-05 40.22 41.12 40.12 41.12 0.1M
2022-01-04 39.44 40.40 39.26 40.40 0.1M
2022-01-03 40.08 40.32 39.28 39.40 0.1M