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
2023-12-29 40.48 40.54 40.30 40.30 0.0M
2023-12-28 40.54 40.66 40.20 40.38 0.0M
2023-12-27 40.26 40.62 40.26 40.52 0.1M
2023-12-22 40.24 40.30 39.94 40.22 0.0M
2023-12-21 40.04 40.78 39.98 40.32 0.1M
2023-12-20 40.30 40.40 39.54 40.34 0.1M
2023-12-19 39.86 40.32 39.80 40.04 0.1M
2023-12-18 39.50 40.02 39.50 39.72 0.1M
2023-12-15 39.58 39.86 39.26 39.78 0.2M
2023-12-14 39.62 40.20 39.60 39.62 0.1M
2023-12-13 39.30 39.98 39.22 39.40 0.0M
2023-12-12 39.60 39.98 39.28 39.46 0.1M
2023-12-11 39.24 39.90 39.24 39.70 0.1M
2023-12-08 39.24 39.76 39.18 39.52 0.1M
2023-12-07 38.48 39.22 38.24 39.22 0.1M
2023-12-06 38.50 38.72 37.96 38.42 0.1M
2023-12-05 37.92 38.70 37.90 38.44 0.1M
2023-12-04 38.90 38.96 38.02 38.08 0.1M
2023-12-01 38.92 38.92 38.28 38.90 0.1M
2023-11-30 39.36 39.52 38.78 38.80 0.2M
2023-11-29 39.20 39.82 39.20 39.46 0.1M
2023-11-28 39.10 39.80 39.10 39.48 0.1M
2023-11-27 39.62 39.62 39.00 39.24 0.1M
2023-11-24 39.36 39.56 39.32 39.50 0.0M
2023-11-23 39.16 39.60 39.16 39.42 0.1M
2023-11-22 39.44 39.86 39.34 39.34 0.1M
2023-11-21 39.50 39.82 39.12 39.42 0.1M
2023-11-20 39.70 39.76 39.48 39.72 0.1M
2023-11-17 39.60 40.06 39.60 39.70 0.1M
2023-11-16 39.82 39.96 39.40 39.40 0.0M
2023-11-15 39.62 40.14 39.40 40.10 0.1M
2023-11-14 39.22 39.36 38.62 39.36 0.1M
2023-11-13 39.54 39.54 38.66 39.10 0.1M
2023-11-10 38.68 39.16 38.02 38.86 0.1M
2023-11-09 37.76 39.30 37.54 38.96 0.1M
2023-11-08 38.92 38.92 37.64 37.66 0.2M
2023-11-07 39.40 39.40 38.82 38.84 0.1M
2023-11-06 39.58 39.62 39.08 39.26 0.1M
2023-11-03 39.94 40.08 39.06 39.16 0.1M
2023-11-02 39.44 40.26 39.36 39.66 0.1M
2023-11-01 38.58 39.10 38.58 39.08 0.2M
2023-10-31 38.02 38.90 38.00 38.32 0.1M
2023-10-30 37.10 38.38 37.10 37.86 0.1M
2023-10-27 35.24 37.70 35.08 37.04 0.2M
2023-10-26 34.42 35.12 34.42 34.72 0.1M
2023-10-25 35.04 35.04 34.42 34.74 0.1M
2023-10-24 34.80 35.16 34.80 35.12 0.1M
2023-10-23 34.66 34.88 34.40 34.80 0.1M
2023-10-20 34.98 35.20 34.68 34.74 0.1M
2023-10-19 34.84 35.32 34.84 35.14 0.0M
2023-10-18 35.20 35.34 34.86 35.02 0.1M
2023-10-17 36.34 36.34 35.24 35.40 0.1M
2023-10-16 36.06 36.64 35.96 36.42 0.1M
2023-10-13 35.80 36.18 35.52 36.02 0.1M
2023-10-12 35.80 36.40 35.78 36.06 0.1M
2023-10-11 36.30 36.30 35.44 35.50 0.1M
2023-10-10 35.52 36.26 35.52 36.16 0.1M
2023-10-09 35.90 35.90 35.36 35.40 0.1M
2023-10-06 35.72 36.08 35.62 35.96 0.1M
2023-10-05 35.54 35.86 35.30 35.50 0.0M
2023-10-04 35.00 35.72 35.00 35.50 0.1M
2023-10-03 36.08 36.08 35.28 35.30 0.1M
2023-10-02 37.06 37.06 35.64 35.82 0.1M
2023-09-29 36.60 37.18 36.60 36.82 0.2M
2023-09-28 35.86 36.56 35.82 36.42 0.1M
2023-09-27 34.86 35.94 34.86 35.62 0.1M
2023-09-26 34.98 35.46 34.96 35.08 0.1M
2023-09-25 34.84 35.32 34.74 34.88 0.1M
2023-09-22 34.80 35.14 34.72 34.94 0.1M
2023-09-21 36.54 36.74 34.40 34.88 0.2M
2023-09-20 37.10 37.38 36.76 36.88 0.1M
2023-09-19 37.00 37.28 36.88 37.00 0.0M
2023-09-18 36.62 37.18 36.62 37.12 0.1M
2023-09-15 37.40 37.64 36.76 36.76 0.4M
2023-09-14 36.78 37.16 36.50 37.08 0.1M
2023-09-13 36.84 36.98 36.62 36.68 0.1M
2023-09-12 37.00 37.02 36.62 36.92 0.1M
2023-09-11 36.90 37.02 36.54 36.98 0.1M
2023-09-08 36.44 36.64 36.16 36.54 0.1M
2023-09-07 36.76 37.10 36.40 36.40 0.1M
2023-09-06 37.10 37.14 36.60 36.76 0.1M
2023-09-05 38.18 38.18 37.34 37.34 0.1M
2023-09-04 38.38 38.44 37.88 37.88 0.0M
2023-09-01 38.56 38.64 38.24 38.24 0.1M
2023-08-31 38.36 38.56 38.20 38.30 0.1M
2023-08-30 38.22 38.24 37.90 38.10 0.1M
2023-08-29 38.08 38.22 37.90 38.00 0.1M
2023-08-28 37.42 38.10 37.40 37.96 0.1M
2023-08-25 37.06 37.56 37.06 37.44 0.1M
2023-08-24 37.26 37.68 37.26 37.30 0.0M
2023-08-23 37.38 37.50 37.22 37.26 0.0M
2023-08-22 37.24 37.42 37.06 37.22 0.0M
2023-08-21 37.58 37.74 37.08 37.08 0.1M
2023-08-18 37.68 37.78 37.30 37.68 0.1M
2023-08-17 37.04 37.74 37.04 37.72 0.1M
2023-08-16 37.02 37.46 36.80 37.38 0.1M
2023-08-15 37.38 37.38 36.70 36.78 0.0M
2023-08-14 36.94 37.12 36.70 37.12 0.0M
2023-08-11 36.80 37.04 36.70 36.70 0.1M
2023-08-10 36.54 37.08 36.54 36.88 0.0M
2023-08-09 37.20 37.38 36.80 36.88 0.1M
2023-08-08 37.18 37.38 36.88 36.98 0.1M
2023-08-07 37.10 37.52 37.00 37.32 0.1M
2023-08-04 37.10 37.74 37.08 37.48 0.1M
2023-08-03 36.96 37.56 36.90 37.34 0.1M
2023-08-02 37.26 37.66 37.12 37.22 0.1M
2023-08-01 37.66 38.00 37.52 37.74 0.1M
2023-07-31 37.24 38.08 37.12 37.60 0.1M
2023-07-28 37.80 38.14 35.82 37.50 0.2M
2023-07-27 37.70 38.20 37.60 37.92 0.1M
2023-07-26 37.96 37.96 37.18 37.44 0.1M
2023-07-25 37.62 37.92 37.22 37.72 0.1M
2023-07-24 37.78 37.96 37.46 37.70 0.1M
2023-07-21 38.12 38.30 37.96 38.00 0.1M
2023-07-20 37.94 38.38 37.94 38.20 0.0M
2023-07-19 37.88 38.30 37.64 38.20 0.1M
2023-07-18 37.12 37.98 37.12 37.90 0.1M
2023-07-17 36.88 37.54 36.68 37.14 0.1M
2023-07-14 36.88 37.08 36.68 36.96 0.1M
2023-07-13 36.82 37.06 36.74 36.80 0.1M
2023-07-12 36.30 36.90 36.12 36.84 0.1M
2023-07-11 35.46 36.26 35.46 36.10 0.1M
2023-07-10 35.30 35.94 35.30 35.68 0.1M
2023-07-07 35.08 36.14 35.02 35.54 0.1M
2023-07-06 35.90 36.14 34.76 34.90 0.1M
2023-07-05 36.32 36.32 35.54 36.20 0.1M
2023-07-04 35.86 36.24 35.76 36.08 0.1M
2023-07-03 36.26 36.74 36.12 36.12 0.1M
2023-06-30 35.00 36.48 35.00 36.22 0.2M
2023-06-29 33.50 35.00 33.46 34.86 0.1M
2023-06-28 34.74 35.10 34.70 34.88 0.1M
2023-06-27 34.70 34.76 34.22 34.56 0.1M
2023-06-26 34.20 34.48 34.12 34.48 0.1M
2023-06-23 33.94 34.36 33.94 34.16 0.1M
2023-06-22 33.80 34.18 33.80 34.00 0.1M
2023-06-21 34.22 34.40 33.88 34.08 0.1M
2023-06-20 34.00 34.40 33.64 34.30 0.1M
2023-06-19 34.78 34.86 34.14 34.24 0.1M
2023-06-16 34.34 34.86 34.18 34.62 0.3M
2023-06-15 35.00 35.02 34.48 34.58 0.1M
2023-06-14 34.96 35.26 34.94 35.04 0.1M
2023-06-13 34.60 34.98 34.60 34.90 0.1M
2023-06-12 34.30 34.54 34.26 34.36 0.1M
2023-06-09 34.40 34.40 34.02 34.20 0.1M
2023-06-08 34.14 34.78 34.14 34.50 0.1M
2023-06-07 34.40 34.82 33.94 34.46 0.1M
2023-06-06 34.04 34.24 33.84 34.06 0.1M
2023-06-05 34.78 34.82 34.16 34.16 0.1M
2023-06-02 34.20 34.66 34.04 34.56 0.1M
2023-06-01 33.44 34.12 33.44 33.98 0.2M
2023-05-31 33.26 33.48 33.12 33.20 0.2M
2023-05-30 34.90 35.04 33.48 33.50 0.1M
2023-05-29 34.80 34.88 34.44 34.66 0.0M
2023-05-26 34.36 34.84 34.18 34.74 0.1M
2023-05-25 34.70 34.86 34.36 34.48 0.1M
2023-05-24 35.74 35.74 34.72 34.80 0.1M
2023-05-23 35.30 35.94 35.30 35.50 0.1M
2023-05-22 36.06 36.06 35.52 35.54 0.0M
2023-05-19 35.52 36.22 35.52 35.82 0.1M
2023-05-18 35.56 35.70 35.40 35.46 0.0M
2023-05-17 35.32 35.50 35.24 35.34 0.1M
2023-05-16 35.36 35.76 35.36 35.56 0.1M
2023-05-15 35.70 35.74 35.52 35.60 0.0M
2023-05-12 35.10 35.48 34.94 35.48 0.1M
2023-05-11 34.90 35.18 34.82 35.04 0.1M
2023-05-10 34.88 35.32 34.76 35.12 0.1M
2023-05-09 35.18 35.18 34.68 34.92 0.1M
2023-05-08 35.16 35.64 34.80 35.36 0.1M
2023-05-05 34.72 35.06 34.50 35.02 0.1M
2023-05-04 34.10 34.52 33.84 34.48 0.1M
2023-05-03 35.94 35.94 34.80 34.92 0.1M
2023-05-02 35.84 36.18 35.66 35.70 0.2M
2023-04-28 37.30 37.32 35.20 35.80 0.2M
2023-04-27 37.36 37.42 36.70 37.16 0.1M
2023-04-26 37.70 37.72 36.98 37.46 0.2M
2023-04-25 38.70 38.74 37.72 37.72 0.1M
2023-04-24 37.98 38.88 37.72 38.70 0.1M
2023-04-21 38.28 38.44 37.76 38.30 0.1M
2023-04-20 38.12 38.92 38.04 38.34 0.2M
2023-04-19 37.40 37.98 36.98 37.78 0.3M
2023-04-18 37.26 37.58 36.96 37.26 0.1M
2023-04-17 37.40 37.56 37.10 37.14 0.1M
2023-04-14 37.36 37.70 37.14 37.34 0.1M
2023-04-13 37.86 38.10 37.16 37.28 0.1M
2023-04-12 37.68 37.76 37.10 37.70 0.1M
2023-04-11 37.42 37.88 37.24 37.44 0.1M
2023-04-06 37.14 37.38 37.08 37.36 0.1M
2023-04-05 37.58 37.58 36.98 37.00 0.1M
2023-04-04 38.04 38.14 37.54 37.58 0.1M
2023-04-03 37.58 37.82 36.98 37.82 0.1M
2023-03-31 37.50 37.78 37.34 37.54 0.2M
2023-03-30 37.94 38.02 37.54 37.54 0.1M
2023-03-29 37.72 37.84 37.52 37.70 0.1M
2023-03-28 38.08 38.36 37.28 37.56 0.2M
2023-03-27 38.22 38.52 37.64 37.96 0.1M
2023-03-24 38.62 38.68 37.74 37.94 0.1M
2023-03-23 38.34 38.86 38.20 38.80 0.1M
2023-03-22 38.56 38.88 38.40 38.48 0.1M
2023-03-21 37.98 38.60 37.90 38.40 0.1M
2023-03-20 37.42 38.22 37.00 37.86 0.1M
2023-03-17 38.38 38.50 37.48 37.76 0.2M
2023-03-16 37.86 38.12 37.26 38.12 0.2M
2023-03-15 37.70 38.04 36.84 37.34 0.2M
2023-03-14 36.90 37.94 36.60 37.74 0.1M
2023-03-13 37.96 38.02 36.36 36.80 0.1M
2023-03-10 37.08 38.48 36.80 37.92 0.2M
2023-03-09 37.58 37.60 35.96 37.34 0.2M
2023-03-08 38.66 38.70 36.60 37.54 0.2M
2023-03-07 39.20 39.52 38.78 38.82 0.1M
2023-03-06 39.38 39.62 39.18 39.20 0.1M
2023-03-03 39.50 39.50 38.92 39.34 0.2M
2023-03-02 38.68 39.24 38.54 39.22 0.1M
2023-03-01 37.98 38.96 37.94 38.80 0.1M
2023-02-28 37.60 38.08 37.60 37.96 0.2M
2023-02-27 36.78 38.00 36.78 37.86 0.1M
2023-02-24 37.86 37.86 36.18 36.52 0.2M
2023-02-23 38.00 38.22 37.64 37.64 0.1M
2023-02-22 37.90 37.90 37.20 37.82 0.1M
2023-02-21 37.62 37.82 37.34 37.66 0.0M
2023-02-20 37.68 37.84 37.30 37.76 0.0M
2023-02-17 37.44 37.66 37.14 37.64 0.1M
2023-02-16 37.56 37.74 36.98 37.74 0.1M
2023-02-15 36.70 37.62 36.36 37.48 0.1M
2023-02-14 36.58 37.12 36.36 36.44 0.1M
2023-02-13 36.24 37.00 36.24 36.84 0.2M
2023-02-10 36.50 36.80 35.86 36.10 0.1M
2023-02-09 37.16 37.60 36.72 36.74 0.1M
2023-02-08 37.34 38.08 37.00 37.18 0.1M
2023-02-07 36.78 37.08 36.62 37.08 0.2M
2023-02-06 37.00 37.10 36.24 36.72 0.1M
2023-02-03 36.60 36.82 36.20 36.80 0.1M
2023-02-02 36.78 37.06 36.60 36.72 0.1M
2023-02-01 36.58 36.92 36.30 36.60 0.2M
2023-01-31 36.04 36.58 35.76 36.58 0.2M
2023-01-30 36.08 36.40 35.98 36.30 0.1M
2023-01-27 36.46 36.50 36.06 36.26 0.1M
2023-01-26 36.46 36.52 35.76 36.30 0.1M
2023-01-25 36.18 36.56 35.94 36.20 0.1M
2023-01-24 37.38 37.40 36.22 36.28 0.2M
2023-01-23 37.50 37.72 37.04 37.12 0.1M
2023-01-20 36.68 37.48 36.56 37.48 0.1M
2023-01-19 36.68 36.86 36.38 36.46 0.1M
2023-01-18 35.96 37.02 35.88 36.94 0.1M
2023-01-17 35.80 36.28 35.80 36.00 0.1M
2023-01-16 35.80 35.98 35.52 35.94 0.1M
2023-01-13 36.00 36.16 35.10 35.56 0.2M
2023-01-12 34.82 35.12 34.20 35.02 0.1M
2023-01-11 34.70 34.96 34.38 34.60 0.2M
2023-01-10 34.50 34.68 34.30 34.48 0.1M
2023-01-09 34.28 34.74 33.92 34.74 0.2M
2023-01-06 33.50 34.10 33.04 34.10 0.1M
2023-01-05 33.76 33.76 32.94 33.40 0.1M
2023-01-04 33.60 33.84 33.40 33.64 0.1M
2023-01-03 33.06 33.72 33.06 33.36 0.1M
2023-01-02 32.94 33.26 32.66 33.00 0.1M