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
2025-09-30 38.10 38.30 37.82 38.08 0.2M
2025-09-29 38.92 38.96 38.12 38.20 0.1M
2025-09-26 38.30 38.74 38.12 38.70 0.1M
2025-09-25 37.88 38.56 37.64 38.36 0.1M
2025-09-24 39.00 39.02 37.78 37.78 0.2M
2025-09-23 39.08 39.44 38.92 39.00 0.1M
2025-09-22 38.88 39.18 38.68 38.96 0.1M
2025-09-19 39.10 39.48 38.86 38.86 0.4M
2025-09-18 39.34 39.48 38.88 39.20 0.1M
2025-09-17 39.12 39.36 38.84 39.18 0.1M
2025-09-16 39.82 39.82 39.10 39.22 0.1M
2025-09-15 40.14 40.26 39.44 39.48 0.1M
2025-09-12 40.28 40.30 39.78 40.06 0.0M
2025-09-11 40.04 40.28 39.90 40.00 0.1M
2025-09-10 40.12 40.40 39.90 39.98 0.1M
2025-09-09 40.12 40.46 39.74 40.14 0.1M
2025-09-08 39.98 40.26 39.68 40.08 0.1M
2025-09-05 40.22 40.62 39.66 39.76 0.1M
2025-09-04 39.98 40.46 39.94 40.08 0.0M
2025-09-03 40.56 40.68 39.90 39.90 0.1M
2025-09-02 40.88 41.06 39.98 39.98 0.0M
2025-09-01 41.34 41.34 40.94 40.96 0.0M
2025-08-29 41.12 41.50 40.90 41.02 0.1M
2025-08-28 41.40 41.96 41.28 41.28 0.1M
2025-08-27 41.60 41.60 40.98 41.14 0.0M
2025-08-26 42.18 42.18 41.46 41.46 0.1M
2025-08-25 42.60 42.72 41.98 41.98 0.0M
2025-08-22 41.64 42.62 41.64 42.62 0.1M
2025-08-21 41.76 42.14 41.72 42.00 0.1M
2025-08-20 41.80 42.20 41.68 42.12 0.1M
2025-08-19 40.84 41.88 40.84 41.82 0.1M
2025-08-18 41.16 41.22 40.56 41.00 0.0M
2025-08-15 42.04 42.60 41.18 41.20 0.1M
2025-08-14 40.26 40.94 40.24 40.94 0.1M
2025-08-13 40.80 40.80 39.92 40.44 0.1M
2025-08-12 40.04 40.60 40.04 40.48 0.1M
2025-08-11 41.02 41.02 40.40 40.40 0.0M
2025-08-08 40.50 41.04 40.50 40.90 0.1M
2025-08-07 40.64 41.08 40.10 40.86 0.1M
2025-08-06 40.44 40.54 39.88 40.00 0.0M
2025-08-05 40.58 40.80 40.12 40.30 0.1M
2025-08-04 40.14 40.58 40.10 40.40 0.1M
2025-08-01 40.12 40.74 39.92 40.14 0.1M
2025-07-31 41.02 41.34 40.14 40.24 0.2M
2025-07-30 41.50 41.56 40.80 40.80 0.1M
2025-07-29 41.96 42.10 41.58 41.62 0.1M
2025-07-28 42.88 42.88 41.88 41.88 0.1M
2025-07-25 42.52 42.62 42.10 42.38 0.1M
2025-07-24 43.12 43.12 42.68 42.82 0.1M
2025-07-23 42.98 43.36 42.64 42.92 0.1M
2025-07-22 42.36 42.82 42.28 42.68 0.1M
2025-07-21 42.50 43.06 42.32 42.44 0.1M
2025-07-18 41.74 42.66 41.62 42.32 0.2M
2025-07-17 41.46 42.22 41.18 41.20 0.2M
2025-07-16 41.00 42.30 39.90 41.16 0.7M
2025-07-15 47.66 47.82 46.98 47.26 0.1M
2025-07-14 47.42 47.80 47.16 47.36 0.0M
2025-07-11 48.88 48.88 47.78 48.00 0.1M
2025-07-10 48.78 49.46 48.38 49.04 0.1M
2025-07-09 47.82 48.70 47.56 48.46 0.2M
2025-07-08 48.44 48.46 47.94 48.26 0.1M
2025-07-07 48.46 48.50 48.04 48.10 0.1M
2025-07-04 47.92 48.06 47.74 48.04 0.0M
2025-07-03 48.54 48.58 47.84 48.24 0.0M
2025-07-02 47.08 48.12 46.74 48.12 0.1M
2025-07-01 47.44 47.44 46.12 46.74 0.1M
2025-06-30 47.86 47.86 46.84 46.84 0.1M
2025-06-27 47.72 47.86 47.10 47.66 0.1M
2025-06-26 46.84 47.64 45.86 47.48 0.1M
2025-06-25 46.20 46.26 45.08 45.34 0.1M
2025-06-24 46.38 46.66 45.84 46.10 0.1M
2025-06-23 45.74 46.22 45.24 45.26 0.1M
2025-06-20 46.36 46.50 45.92 46.16 0.6M
2025-06-19 46.56 46.74 46.00 46.04 0.1M
2025-06-18 46.80 47.18 46.42 46.60 0.3M
2025-06-17 47.04 47.50 46.62 47.00 0.1M
2025-06-16 46.82 47.78 46.78 47.38 0.1M
2025-06-13 49.98 49.98 46.50 46.60 0.1M
2025-06-12 49.08 49.22 48.58 48.88 0.1M
2025-06-11 49.86 50.05 49.24 49.36 0.1M
2025-06-10 49.48 49.86 48.86 49.70 0.1M
2025-06-09 48.64 49.20 48.56 49.14 0.1M
2025-06-06 48.32 48.94 48.16 48.70 0.1M
2025-06-05 48.06 48.70 48.00 48.66 0.1M
2025-06-04 46.86 48.26 46.86 48.20 0.2M
2025-06-03 46.68 46.86 46.28 46.82 0.1M
2025-06-02 44.18 46.66 43.96 46.66 0.2M
2025-05-30 44.80 44.96 44.22 44.44 0.1M
2025-05-29 44.88 45.18 44.46 44.60 0.1M
2025-05-28 44.38 44.80 44.14 44.46 0.1M
2025-05-27 44.46 44.54 44.28 44.38 0.1M
2025-05-26 44.06 44.42 43.92 44.42 0.0M
2025-05-23 44.34 44.64 43.16 43.66 0.1M
2025-05-22 45.06 45.06 44.00 44.48 0.1M
2025-05-21 44.54 44.78 44.32 44.72 0.1M
2025-05-20 45.20 45.20 44.50 44.88 0.1M
2025-05-19 44.86 45.60 44.86 45.44 0.1M
2025-05-16 45.26 45.30 44.88 45.04 0.1M
2025-05-15 44.82 44.94 44.38 44.92 0.1M
2025-05-14 44.48 44.88 44.28 44.68 0.1M
2025-05-13 44.80 44.96 44.48 44.80 0.0M
2025-05-12 44.60 45.46 44.60 44.78 0.1M
2025-05-09 44.26 44.50 44.00 44.26 0.1M
2025-05-08 43.58 44.22 43.38 44.22 0.1M
2025-05-07 44.38 44.56 44.14 44.42 0.1M
2025-05-06 45.46 45.46 43.56 44.52 0.1M
2025-05-05 45.20 45.70 45.06 45.48 0.1M
2025-05-02 44.76 45.94 44.40 45.02 0.1M
2025-04-30 44.02 44.34 42.84 44.04 0.1M
2025-04-29 44.22 44.94 44.10 44.40 0.1M
2025-04-28 43.56 44.30 43.56 44.16 0.1M
2025-04-25 43.28 43.70 43.00 43.52 0.1M
2025-04-24 42.06 42.98 41.88 42.98 0.1M
2025-04-23 42.64 43.54 42.42 42.80 0.1M
2025-04-22 41.84 42.24 41.24 42.04 0.1M
2025-04-17 41.74 42.00 41.36 41.52 0.1M
2025-04-16 41.82 42.02 41.42 41.86 0.1M
2025-04-15 42.06 42.34 41.82 42.02 0.1M
2025-04-14 41.78 41.88 41.04 41.74 0.1M
2025-04-11 41.56 41.56 39.60 40.74 0.2M
2025-04-10 44.28 44.28 41.16 41.16 0.1M
2025-04-09 39.44 40.42 39.12 40.18 0.1M
2025-04-08 40.10 41.08 39.74 40.78 0.2M
2025-04-07 38.10 41.04 37.76 39.52 0.3M
2025-04-04 42.46 42.62 39.36 40.34 0.2M
2025-04-03 43.42 43.80 42.58 42.72 0.2M
2025-04-02 43.92 44.24 43.50 44.12 0.1M
2025-04-01 44.54 44.76 44.10 44.32 0.1M
2025-03-31 44.62 44.72 43.76 44.32 0.2M
2025-03-28 46.02 46.70 44.84 44.96 0.2M
2025-03-27 46.28 47.04 46.26 46.44 0.1M
2025-03-26 47.88 48.00 46.78 46.78 0.1M
2025-03-25 49.00 49.46 47.46 48.14 0.3M
2025-03-24 46.38 47.04 46.30 46.86 0.1M
2025-03-21 46.54 48.00 44.04 45.96 0.6M
2025-03-20 50.10 50.40 48.98 49.38 0.1M
2025-03-19 49.58 50.45 49.58 50.00 0.2M
2025-03-18 49.98 50.60 49.74 50.00 0.2M
2025-03-17 49.62 49.92 49.34 49.66 0.1M
2025-03-14 48.52 49.82 48.42 49.46 0.2M
2025-03-13 48.72 48.96 48.08 48.28 0.2M
2025-03-12 48.12 49.26 47.98 49.16 0.1M
2025-03-11 49.02 49.28 47.46 47.54 0.2M
2025-03-10 50.10 50.10 48.64 48.70 0.1M
2025-03-07 50.35 50.35 49.00 49.44 0.1M
2025-03-06 49.24 51.15 48.98 50.75 0.2M
2025-03-05 47.26 49.90 47.16 49.20 0.4M
2025-03-04 47.56 47.96 46.32 46.38 0.1M
2025-03-03 46.96 48.22 46.80 48.00 0.2M
2025-02-28 46.94 47.24 46.32 46.96 0.3M
2025-02-27 46.54 46.64 46.06 46.62 0.2M
2025-02-26 46.78 47.40 46.40 46.70 0.1M
2025-02-25 46.56 46.96 46.40 46.74 0.1M
2025-02-24 47.04 47.26 46.64 46.84 0.1M
2025-02-21 46.20 47.30 46.20 46.68 0.1M
2025-02-20 47.46 47.76 47.00 47.12 0.1M
2025-02-19 48.56 48.60 47.02 47.10 0.1M
2025-02-18 48.18 48.74 47.50 48.50 0.2M
2025-02-17 47.66 48.64 47.26 48.50 0.1M
2025-02-14 47.42 48.12 47.20 47.80 0.2M
2025-02-13 45.34 47.58 45.26 47.58 0.2M
2025-02-12 44.74 45.00 44.24 45.00 0.1M
2025-02-11 44.76 44.98 44.42 44.42 0.1M
2025-02-10 43.90 44.90 43.90 44.90 0.1M
2025-02-07 44.32 44.50 43.80 43.86 0.1M
2025-02-06 43.34 44.36 43.26 44.36 0.1M
2025-02-05 42.62 43.34 42.32 43.34 0.1M
2025-02-04 42.80 43.00 42.10 42.80 0.1M
2025-02-03 43.10 43.18 42.50 42.80 0.2M
2025-01-31 44.20 44.50 43.72 43.94 0.2M
2025-01-30 42.80 44.20 42.64 44.20 0.1M
2025-01-29 42.36 43.02 42.28 42.96 0.1M
2025-01-28 41.64 42.24 41.64 42.20 0.1M
2025-01-27 41.24 42.06 41.02 41.86 0.0M
2025-01-24 41.48 41.80 41.34 41.46 0.1M
2025-01-23 40.54 41.90 40.54 41.40 0.1M
2025-01-22 40.92 41.10 40.68 40.84 0.1M
2025-01-21 39.98 40.74 39.88 40.70 0.1M
2025-01-20 40.34 40.60 39.88 40.00 0.1M
2025-01-17 39.68 40.62 39.68 40.42 0.1M
2025-01-16 39.68 39.80 39.40 39.68 0.1M
2025-01-15 39.32 40.12 39.30 39.68 0.1M
2025-01-14 39.84 39.94 39.00 39.30 0.1M
2025-01-13 40.52 40.60 39.68 39.88 0.1M
2025-01-10 42.20 42.20 39.86 40.10 0.1M
2025-01-09 41.94 42.36 41.84 42.36 0.1M
2025-01-08 42.08 42.20 41.78 42.04 0.1M
2025-01-07 41.94 42.38 41.84 41.90 0.1M
2025-01-06 41.76 42.22 41.60 42.04 0.1M
2025-01-03 41.46 41.74 41.42 41.58 0.0M
2025-01-02 41.34 41.90 41.32 41.76 0.0M