Fuchs Se

FPEn
🏛️ germany →
30.35
Last Update: 2025-10-02
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
2021-12-30 30.62 30.88 30.60 30.88 0.0M
2021-12-29 30.32 30.82 30.26 30.82 0.0M
2021-12-28 30.64 30.64 30.26 30.42 0.0M
2021-12-27 30.36 30.80 30.30 30.38 0.1M
2021-12-23 30.86 30.86 30.24 30.40 0.0M
2021-12-22 30.60 30.68 30.34 30.68 0.0M
2021-12-21 30.78 30.92 30.48 30.56 0.0M
2021-12-20 30.12 30.60 30.02 30.52 0.0M
2021-12-17 30.74 30.94 30.56 30.72 0.0M
2021-12-16 30.12 31.20 30.12 30.94 0.0M
2021-12-15 30.66 30.70 30.28 30.38 0.0M
2021-12-14 30.48 30.78 30.30 30.46 0.0M
2021-12-13 31.22 31.22 30.68 30.68 0.0M
2021-12-10 30.92 31.22 30.92 31.18 0.0M
2021-12-09 31.44 31.44 30.98 31.10 0.0M
2021-12-08 31.94 31.98 31.40 31.40 0.0M
2021-12-07 31.30 32.06 31.30 31.76 0.0M
2021-12-06 31.14 31.54 30.70 31.50 0.0M
2021-12-03 30.94 31.22 30.82 30.86 0.0M
2021-12-02 31.30 31.30 30.66 30.82 0.0M
2021-12-01 30.98 31.24 30.68 31.14 0.0M
2021-11-30 30.62 30.74 30.22 30.72 0.0M
2021-11-29 31.32 31.32 30.60 30.70 0.0M
2021-11-26 31.30 31.92 31.02 31.04 0.1M
2021-11-25 31.64 31.64 31.22 31.52 0.0M
2021-11-24 31.88 32.02 31.36 31.38 0.0M
2021-11-23 32.12 32.28 31.94 31.96 0.0M
2021-11-22 32.12 32.52 32.10 32.24 0.0M
2021-11-19 32.38 32.48 32.24 32.26 0.0M
2021-11-18 32.78 32.78 32.18 32.18 0.0M
2021-11-17 32.16 32.74 32.16 32.60 0.0M
2021-11-16 32.50 32.72 32.10 32.34 0.0M
2021-11-15 32.94 32.94 32.46 32.74 0.0M
2021-11-12 32.36 32.72 32.36 32.72 0.0M
2021-11-11 32.28 32.66 32.22 32.58 0.0M
2021-11-10 31.80 32.46 31.80 32.40 0.0M
2021-11-09 31.60 32.08 31.60 31.90 0.0M
2021-11-08 32.24 32.24 31.78 31.80 0.0M
2021-11-05 31.78 32.24 31.78 32.24 0.0M
2021-11-04 31.92 32.24 31.46 31.80 0.1M
2021-11-03 32.00 32.00 31.68 31.74 0.0M
2021-11-02 31.60 31.92 31.54 31.86 0.0M
2021-11-01 32.00 32.00 31.36 31.62 0.0M
2021-10-29 32.18 32.22 31.40 31.82 0.0M
2021-10-28 32.86 32.86 32.30 32.54 0.0M
2021-10-27 32.86 33.00 32.60 32.66 0.0M
2021-10-26 33.00 33.12 32.68 32.68 0.0M
2021-10-25 32.54 33.00 32.46 32.90 0.0M
2021-10-22 32.52 32.88 32.52 32.76 0.0M
2021-10-21 33.16 33.16 32.36 32.36 0.0M
2021-10-20 33.00 33.22 32.74 33.00 0.0M
2021-10-19 32.90 33.16 32.88 32.96 0.0M
2021-10-18 32.40 33.08 32.16 33.00 0.0M
2021-10-15 32.32 32.94 32.30 32.60 0.0M
2021-10-14 32.18 32.56 32.18 32.48 0.0M
2021-10-13 31.60 32.42 31.32 32.20 0.0M
2021-10-12 31.00 31.54 30.88 31.40 0.0M
2021-10-11 30.20 30.60 29.94 30.48 0.0M
2021-10-08 30.00 30.22 29.84 30.04 0.0M
2021-10-07 30.00 30.16 29.84 30.02 0.0M
2021-10-06 30.08 30.08 29.54 29.74 0.0M
2021-10-05 30.80 30.80 29.82 30.18 0.0M
2021-10-04 31.20 31.32 30.72 30.72 0.0M
2021-10-01 31.50 31.52 31.12 31.40 0.0M
2021-09-30 31.56 31.72 31.34 31.58 0.0M
2021-09-29 31.88 31.88 31.38 31.48 0.0M
2021-09-28 32.80 32.80 31.56 31.64 0.0M
2021-09-27 32.70 32.70 32.42 32.52 0.0M
2021-09-24 32.92 32.92 32.28 32.48 0.0M
2021-09-23 32.14 32.78 32.14 32.62 0.0M
2021-09-22 32.44 32.54 32.10 32.42 0.0M
2021-09-21 32.20 32.64 32.06 32.16 0.0M
2021-09-20 32.40 32.40 31.62 32.18 0.0M
2021-09-17 32.42 32.62 31.98 32.44 0.1M
2021-09-16 32.50 32.64 32.14 32.22 0.0M
2021-09-15 32.68 32.68 32.08 32.30 0.0M
2021-09-14 33.12 33.22 32.46 32.46 0.0M
2021-09-13 33.12 33.56 33.08 33.14 0.0M
2021-09-10 33.18 33.44 33.14 33.32 0.0M
2021-09-09 32.90 33.42 32.56 33.30 0.0M
2021-09-08 33.58 33.58 32.96 32.98 0.0M
2021-09-07 33.38 33.80 33.38 33.54 0.1M
2021-09-06 33.60 33.74 33.32 33.60 0.0M
2021-09-03 33.98 34.04 33.42 33.60 0.0M
2021-09-02 33.26 34.02 33.26 34.00 0.0M
2021-09-01 33.62 33.62 33.30 33.40 0.0M
2021-08-31 33.88 34.00 33.24 33.40 0.0M
2021-08-30 33.70 34.10 33.60 33.68 0.0M
2021-08-27 33.82 33.92 33.50 33.50 0.0M
2021-08-26 33.20 33.70 32.90 33.65 0.0M
2021-08-25 33.60 33.60 33.15 33.25 0.0M
2021-08-24 33.40 33.85 33.40 33.50 0.0M
2021-08-23 33.60 33.80 33.00 33.35 0.0M
2021-08-20 33.30 33.75 32.95 33.75 0.0M
2021-08-19 35.10 35.10 33.35 33.35 0.0M
2021-08-18 35.00 35.40 34.65 35.35 0.0M
2021-08-17 33.30 34.90 33.30 34.90 0.0M
2021-08-16 33.70 33.70 32.80 33.30 0.0M
2021-08-13 33.85 34.10 33.80 33.85 0.0M
2021-08-12 34.05 34.15 33.85 33.85 0.0M
2021-08-11 34.00 34.05 33.70 33.90 0.0M
2021-08-10 34.05 34.05 33.65 33.80 0.0M
2021-08-09 33.55 34.25 33.35 34.05 0.0M
2021-08-06 33.95 34.00 33.55 33.65 0.0M
2021-08-05 33.80 34.05 33.60 33.95 0.0M
2021-08-04 34.10 34.20 33.85 33.85 0.0M
2021-08-03 34.00 34.30 34.00 34.10 0.0M
2021-08-02 33.95 34.60 33.90 34.20 0.0M
2021-07-30 33.10 34.05 32.70 33.75 0.0M
2021-07-29 33.25 33.45 33.10 33.10 0.0M
2021-07-28 33.40 33.40 32.95 32.95 0.0M
2021-07-27 33.30 33.65 33.20 33.20 0.0M
2021-07-26 33.25 33.65 33.10 33.45 0.0M
2021-07-23 33.55 33.60 33.10 33.10 0.0M
2021-07-22 33.25 33.60 33.00 33.35 0.0M
2021-07-21 32.60 33.00 32.60 32.95 0.0M
2021-07-20 32.65 32.90 32.60 32.85 0.0M
2021-07-19 32.90 32.90 32.35 32.50 0.0M
2021-07-16 33.60 33.60 32.75 32.75 0.0M
2021-07-15 33.85 33.85 33.20 33.40 0.0M
2021-07-14 34.20 34.20 33.60 33.60 0.0M
2021-07-13 34.00 34.20 33.90 34.00 0.0M
2021-07-12 33.45 33.85 33.10 33.85 0.0M
2021-07-09 32.80 33.40 32.80 33.25 0.0M
2021-07-08 33.10 33.10 32.35 32.50 0.0M
2021-07-07 32.75 33.10 32.60 32.90 0.0M
2021-07-06 32.90 32.90 32.55 32.65 0.0M
2021-07-05 33.20 33.25 32.85 32.85 0.0M
2021-07-02 33.45 33.45 32.90 32.90 0.0M
2021-07-01 32.90 33.15 32.85 33.15 0.0M
2021-06-30 32.90 33.20 32.25 32.75 0.0M
2021-06-29 33.10 33.35 32.95 33.20 0.0M
2021-06-28 33.50 33.50 32.90 33.05 0.0M
2021-06-25 33.30 33.50 33.20 33.35 0.0M
2021-06-24 33.45 33.45 33.00 33.30 0.0M
2021-06-23 33.55 33.55 33.05 33.20 0.0M
2021-06-22 33.65 33.65 33.15 33.25 0.0M
2021-06-21 33.75 33.85 33.25 33.35 0.0M
2021-06-18 33.90 34.20 33.60 33.60 0.0M
2021-06-17 34.10 34.10 33.75 33.90 0.0M
2021-06-16 34.55 34.95 34.20 34.20 0.0M
2021-06-15 35.30 35.30 34.55 34.55 0.0M
2021-06-14 34.85 35.35 34.85 35.00 0.0M
2021-06-11 34.10 35.25 34.10 35.15 0.0M
2021-06-10 33.60 34.40 33.55 34.15 0.0M
2021-06-09 34.70 34.70 33.65 33.65 0.0M
2021-06-08 34.20 34.65 34.10 34.40 0.0M
2021-06-07 33.90 34.60 33.80 34.50 0.0M
2021-06-04 33.90 34.25 33.90 34.10 0.0M
2021-06-03 34.15 34.25 33.95 34.10 0.0M
2021-06-02 34.50 34.65 34.10 34.10 0.0M
2021-06-01 34.30 34.55 34.00 34.20 0.0M
2021-05-31 34.40 34.60 33.95 34.00 0.0M
2021-05-28 34.80 35.10 34.60 34.60 0.0M
2021-05-27 34.60 34.95 34.60 34.85 0.0M
2021-05-26 34.95 35.05 34.60 34.80 0.0M
2021-05-25 34.50 34.90 34.50 34.80 0.0M
2021-05-21 34.85 35.15 34.65 34.65 0.0M
2021-05-20 34.90 35.05 34.40 35.05 0.0M
2021-05-19 34.40 34.65 33.95 34.65 0.0M
2021-05-18 34.80 35.20 34.55 34.70 0.0M
2021-05-17 34.55 34.95 34.55 34.95 0.0M
2021-05-14 34.55 35.10 34.40 34.55 0.0M
2021-05-13 34.50 34.80 34.10 34.80 0.0M
2021-05-12 34.40 34.65 34.20 34.65 0.0M
2021-05-11 35.10 35.15 34.05 34.45 0.0M
2021-05-10 35.35 35.90 35.20 35.35 0.0M
2021-05-07 35.70 36.20 35.45 35.60 0.0M
2021-05-06 35.65 36.00 35.65 35.90 0.0M
2021-05-05 34.40 35.75 34.40 35.75 0.0M
2021-05-04 35.75 35.85 35.10 35.10 0.0M
2021-05-03 36.35 36.35 35.65 35.70 0.0M
2021-04-30 36.00 36.50 35.70 36.05 0.0M
2021-04-29 37.00 37.20 35.45 35.70 0.0M
2021-04-28 36.30 36.75 36.20 36.60 0.0M
2021-04-27 37.05 37.05 36.25 36.40 0.0M
2021-04-26 36.75 37.25 36.75 36.85 0.0M
2021-04-23 37.05 37.50 36.55 36.90 0.0M
2021-04-22 36.60 37.20 36.60 37.10 0.0M
2021-04-21 35.90 36.45 35.65 36.40 0.0M
2021-04-20 36.60 36.85 35.95 36.00 0.0M
2021-04-19 36.70 37.30 36.50 36.80 0.0M
2021-04-16 36.35 36.70 36.30 36.45 0.0M
2021-04-15 35.55 36.25 35.55 36.10 0.0M
2021-04-14 36.20 36.50 35.90 35.90 0.0M
2021-04-13 35.60 36.15 35.50 36.05 0.0M
2021-04-12 35.80 36.00 35.35 35.45 0.0M
2021-04-09 35.55 36.30 35.50 35.90 0.0M
2021-04-08 35.15 35.20 34.90 34.95 0.0M
2021-04-07 35.05 35.30 34.95 35.15 0.0M
2021-04-06 35.35 35.35 34.90 34.95 0.0M
2021-04-01 34.00 35.05 34.00 35.05 0.0M
2021-03-31 34.80 34.85 34.25 34.30 0.0M
2021-03-30 34.25 34.85 34.25 34.70 0.0M
2021-03-29 34.30 34.35 34.00 34.10 0.0M
2021-03-26 33.70 33.90 33.55 33.90 0.0M
2021-03-25 33.40 33.80 32.95 33.70 0.0M
2021-03-24 33.35 33.50 33.05 33.20 0.0M
2021-03-23 33.55 33.75 33.25 33.35 0.0M
2021-03-22 33.60 33.60 33.05 33.45 0.0M
2021-03-19 34.30 34.55 33.45 33.65 0.0M
2021-03-18 33.70 34.20 33.70 34.10 0.0M
2021-03-17 34.00 34.10 33.65 33.70 0.0M
2021-03-16 34.55 34.80 33.95 34.10 0.0M
2021-03-15 34.50 35.15 34.35 34.60 0.0M
2021-03-12 34.80 35.00 34.45 34.85 0.0M
2021-03-11 35.65 35.65 34.85 35.00 0.0M
2021-03-10 35.10 35.65 34.75 35.55 0.0M
2021-03-09 36.45 36.70 34.65 34.80 0.1M
2021-03-08 36.05 36.35 35.60 36.35 0.0M
2021-03-05 36.30 36.40 35.60 35.75 0.0M
2021-03-04 36.40 36.45 35.90 36.20 0.0M
2021-03-03 37.15 37.15 36.50 36.80 0.0M
2021-03-02 37.00 37.05 36.65 36.90 0.0M
2021-03-01 35.90 36.85 35.90 36.80 0.0M
2021-02-26 36.20 36.50 35.85 35.90 0.0M
2021-02-25 36.75 36.90 36.35 36.55 0.0M
2021-02-24 36.40 37.10 36.40 36.80 0.0M
2021-02-23 36.70 37.00 36.00 36.40 0.0M
2021-02-22 37.05 37.20 36.60 36.65 0.0M
2021-02-19 36.90 37.45 36.90 37.40 0.0M
2021-02-18 37.10 37.35 36.70 36.90 0.0M
2021-02-17 37.55 38.00 37.30 37.50 0.0M
2021-02-16 37.60 38.15 37.60 37.80 0.0M
2021-02-15 38.50 38.50 37.85 37.85 0.0M
2021-02-12 38.05 38.45 37.90 38.20 0.0M
2021-02-11 38.10 38.45 37.90 38.40 0.0M
2021-02-10 38.25 38.50 37.80 38.15 0.0M
2021-02-09 37.90 38.30 37.90 38.10 0.0M
2021-02-08 37.00 38.20 36.85 38.20 0.0M
2021-02-05 37.25 37.60 36.90 37.20 0.0M
2021-02-04 36.65 37.25 36.65 37.15 0.0M
2021-02-03 36.55 37.00 36.40 36.85 0.0M
2021-02-02 35.70 36.75 35.15 36.25 0.0M
2021-02-01 36.50 37.40 36.10 36.15 0.0M
2021-01-29 37.00 37.55 36.50 36.80 0.0M
2021-01-28 37.60 37.60 37.00 37.25 0.0M
2021-01-27 37.70 37.70 36.95 37.60 0.0M
2021-01-26 37.60 38.20 37.60 37.95 0.0M
2021-01-25 38.35 38.60 37.50 37.60 0.0M
2021-01-22 38.45 38.45 37.65 38.05 0.0M
2021-01-21 38.10 38.35 37.60 38.30 0.0M
2021-01-20 37.65 38.25 37.45 37.90 0.0M
2021-01-19 37.80 37.95 37.25 37.45 0.0M
2021-01-18 37.10 37.70 37.05 37.70 0.0M
2021-01-15 37.45 37.70 37.00 37.25 0.0M
2021-01-14 37.85 38.05 37.40 37.65 0.0M
2021-01-13 37.50 38.60 37.35 37.50 0.0M
2021-01-12 36.10 37.40 36.10 37.25 0.0M
2021-01-11 36.15 37.05 35.60 36.05 0.0M
2021-01-08 36.95 37.05 36.35 36.45 0.0M
2021-01-07 37.20 37.55 36.60 36.80 0.0M
2021-01-06 37.10 37.55 36.80 36.95 0.0M
2021-01-05 37.15 37.60 37.00 37.35 0.0M
2021-01-04 37.85 37.90 37.20 37.30 0.0M