Fuchs Se

FPEn
🏛️ germany →
30.35
Last Update: 2025-10-01
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 27.90 28.15 27.70 27.80 0.0M
2022-12-29 27.60 28.10 27.60 28.10 0.0M
2022-12-28 27.85 28.20 27.85 27.90 0.0M
2022-12-27 28.20 28.20 27.95 28.00 0.0M
2022-12-23 28.10 28.30 27.90 28.05 0.0M
2022-12-22 28.45 28.60 28.00 28.00 0.0M
2022-12-21 28.10 28.60 28.05 28.45 0.0M
2022-12-20 28.20 28.60 28.20 28.30 0.0M
2022-12-19 28.40 28.55 28.30 28.30 0.0M
2022-12-16 28.45 28.55 28.15 28.40 0.0M
2022-12-15 29.00 29.30 28.60 28.65 0.0M
2022-12-14 29.25 29.45 29.10 29.25 0.0M
2022-12-13 28.95 29.50 28.85 29.05 0.0M
2022-12-12 28.90 29.20 28.85 28.85 0.0M
2022-12-09 28.85 29.05 28.65 28.90 0.0M
2022-12-08 29.00 29.10 28.65 28.75 0.0M
2022-12-07 29.05 29.10 28.80 28.80 0.0M
2022-12-06 29.00 29.25 29.00 29.25 0.0M
2022-12-05 28.80 29.30 28.80 29.15 0.0M
2022-12-02 28.80 29.10 28.55 28.85 0.0M
2022-12-01 28.80 29.00 28.55 28.65 0.0M
2022-11-30 28.25 28.60 28.05 28.60 0.0M
2022-11-29 28.40 28.40 27.95 28.20 0.0M
2022-11-28 28.85 28.85 28.20 28.35 0.0M
2022-11-25 29.05 29.05 28.85 29.00 0.0M
2022-11-24 29.20 29.35 28.75 28.90 0.0M
2022-11-23 29.05 29.35 28.90 29.20 0.0M
2022-11-22 28.55 28.95 28.55 28.85 0.0M
2022-11-21 28.45 28.55 28.20 28.40 0.0M
2022-11-18 27.85 28.60 27.85 28.30 0.0M
2022-11-17 27.75 28.10 27.70 27.80 0.0M
2022-11-16 27.55 27.90 27.45 27.85 0.0M
2022-11-15 28.15 28.20 27.70 27.75 0.0M
2022-11-14 28.10 28.25 27.70 27.90 0.0M
2022-11-11 27.45 28.15 27.45 28.05 0.0M
2022-11-10 27.00 27.60 26.80 27.45 0.0M
2022-11-09 27.00 27.40 27.00 27.20 0.0M
2022-11-08 26.85 27.30 26.85 27.20 0.0M
2022-11-07 25.90 27.05 25.90 26.80 0.0M
2022-11-04 25.25 25.90 25.25 25.75 0.0M
2022-11-03 25.35 25.35 24.75 24.95 0.0M
2022-11-02 25.00 25.35 24.75 25.25 0.0M
2022-11-01 24.50 24.95 24.40 24.95 0.0M
2022-10-31 24.10 24.55 24.00 24.40 0.0M
2022-10-28 24.20 24.50 23.95 23.95 0.0M
2022-10-27 24.05 24.35 24.05 24.35 0.0M
2022-10-26 24.20 24.75 24.05 24.15 0.0M
2022-10-25 23.75 24.15 23.50 24.15 0.0M
2022-10-24 23.40 23.60 23.15 23.60 0.1M
2022-10-21 23.40 23.50 23.15 23.35 0.0M
2022-10-20 23.35 23.50 23.25 23.35 0.0M
2022-10-19 23.15 23.60 23.10 23.45 0.0M
2022-10-18 22.50 23.10 22.50 23.05 0.0M
2022-10-17 22.45 22.50 22.20 22.35 0.0M
2022-10-14 23.05 23.30 22.30 22.35 0.0M
2022-10-13 22.75 23.35 22.45 22.75 0.0M
2022-10-12 22.65 23.05 22.55 22.80 0.0M
2022-10-11 22.50 22.65 22.35 22.60 0.0M
2022-10-10 21.95 22.80 21.90 22.60 0.0M
2022-10-07 22.65 22.80 22.05 22.05 0.0M
2022-10-06 22.80 22.85 22.45 22.50 0.0M
2022-10-05 23.05 23.05 22.30 22.55 0.0M
2022-10-04 22.70 23.30 22.70 23.20 0.0M
2022-10-03 22.60 22.60 22.05 22.30 0.0M
2022-09-30 21.80 22.60 21.65 22.55 0.0M
2022-09-29 21.40 22.00 21.10 21.65 0.0M
2022-09-28 21.30 21.55 21.20 21.40 0.0M
2022-09-27 21.75 22.10 21.65 21.65 0.0M
2022-09-26 22.05 22.25 21.75 21.75 0.0M
2022-09-23 22.30 22.30 21.80 22.05 0.0M
2022-09-22 22.60 22.75 22.10 22.20 0.0M
2022-09-21 22.05 22.95 22.05 22.90 0.0M
2022-09-20 22.60 22.75 22.50 22.60 0.0M
2022-09-19 22.50 22.85 22.50 22.60 0.0M
2022-09-16 22.40 22.85 22.05 22.70 0.1M
2022-09-15 22.75 22.85 22.40 22.60 0.0M
2022-09-14 23.10 23.20 22.40 22.65 0.0M
2022-09-13 23.85 23.95 23.05 23.05 0.0M
2022-09-12 23.65 23.90 23.30 23.75 0.1M
2022-09-09 23.20 23.60 23.20 23.40 0.0M
2022-09-08 23.20 23.25 22.55 23.05 0.1M
2022-09-07 23.25 23.25 22.55 23.05 0.0M
2022-09-06 23.05 23.60 23.05 23.25 0.0M
2022-09-05 23.60 23.60 23.00 23.10 0.0M
2022-09-02 23.25 23.80 23.25 23.75 0.0M
2022-09-01 23.30 23.50 23.00 23.10 0.0M
2022-08-31 23.55 23.95 23.20 23.20 0.0M
2022-08-30 24.10 24.25 23.55 23.65 0.0M
2022-08-29 23.95 24.10 23.85 23.95 0.0M
2022-08-26 23.95 24.45 23.90 23.95 0.0M
2022-08-25 24.15 24.25 23.95 24.05 0.0M
2022-08-24 23.85 24.05 23.85 24.05 0.0M
2022-08-23 24.00 24.15 23.65 23.75 0.0M
2022-08-22 25.00 25.00 23.95 23.95 0.0M
2022-08-19 25.25 25.50 24.95 25.00 0.0M
2022-08-18 25.15 25.35 25.05 25.20 0.0M
2022-08-17 25.80 25.80 25.00 25.15 0.0M
2022-08-16 25.00 25.65 24.95 25.60 0.0M
2022-08-15 25.20 25.30 24.95 25.00 0.0M
2022-08-12 25.00 25.35 24.95 25.05 0.0M
2022-08-11 24.85 25.05 24.75 25.05 0.0M
2022-08-10 24.15 24.90 24.15 24.90 0.0M
2022-08-09 24.50 24.50 24.20 24.30 0.0M
2022-08-08 24.40 24.60 24.25 24.45 0.0M
2022-08-05 24.65 24.65 23.90 24.05 0.0M
2022-08-04 24.15 24.65 24.15 24.60 0.0M
2022-08-03 24.55 24.60 24.15 24.25 0.0M
2022-08-02 24.80 24.85 24.45 24.55 0.0M
2022-08-01 25.05 25.25 24.85 24.90 0.0M
2022-07-29 24.55 25.00 24.55 24.95 0.0M
2022-07-28 24.20 24.50 24.10 24.50 0.0M
2022-07-27 24.10 24.45 24.10 24.25 0.0M
2022-07-26 24.35 24.50 24.10 24.10 0.0M
2022-07-25 24.60 24.85 24.45 24.45 0.0M
2022-07-22 24.60 25.00 24.60 24.70 0.0M
2022-07-21 24.45 24.90 24.40 24.75 0.0M
2022-07-20 24.80 24.90 24.25 24.50 0.0M
2022-07-19 24.45 25.00 24.15 24.75 0.0M
2022-07-18 23.85 24.45 23.85 24.35 0.0M
2022-07-15 23.55 23.85 23.50 23.85 0.0M
2022-07-14 23.50 23.70 23.30 23.45 0.0M
2022-07-13 23.75 24.05 23.35 23.50 0.0M
2022-07-12 23.70 23.90 23.35 23.65 0.0M
2022-07-11 24.15 24.25 23.80 23.85 0.0M
2022-07-08 23.85 24.30 23.75 24.25 0.0M
2022-07-07 23.45 23.80 23.45 23.70 0.1M
2022-07-06 23.35 23.65 23.20 23.40 0.0M
2022-07-05 23.35 23.75 23.10 23.20 0.0M
2022-07-04 23.40 23.60 23.30 23.35 0.0M
2022-07-01 23.15 23.55 23.05 23.25 0.0M
2022-06-30 23.10 23.40 22.85 23.30 0.0M
2022-06-29 23.25 23.80 23.25 23.35 0.0M
2022-06-28 23.85 24.15 23.45 23.45 0.0M
2022-06-27 23.60 23.90 23.40 23.85 0.0M
2022-06-24 23.65 23.70 23.25 23.45 0.0M
2022-06-23 23.60 23.70 23.15 23.45 0.0M
2022-06-22 23.40 23.85 22.95 23.55 0.0M
2022-06-21 23.60 24.10 23.25 23.60 0.0M
2022-06-20 22.15 22.75 22.15 22.65 0.0M
2022-06-17 22.45 22.80 22.05 22.05 0.0M
2022-06-16 22.70 22.80 22.30 22.35 0.0M
2022-06-15 22.30 23.00 22.30 22.60 0.0M
2022-06-14 22.85 22.85 22.10 22.20 0.0M
2022-06-13 23.60 23.60 22.60 22.75 0.0M
2022-06-10 24.15 24.30 23.35 23.50 0.0M
2022-06-09 24.85 24.95 24.20 24.30 0.0M
2022-06-08 25.00 25.00 24.70 24.75 0.0M
2022-06-07 25.30 25.30 24.75 24.90 0.0M
2022-06-06 25.55 25.55 25.00 25.10 0.0M
2022-06-03 25.40 25.60 25.20 25.35 0.0M
2022-06-02 24.55 25.20 24.40 25.20 0.0M
2022-06-01 24.90 24.90 24.25 24.40 0.0M
2022-05-31 24.55 24.95 24.40 24.75 0.0M
2022-05-30 24.40 24.80 24.30 24.45 0.0M
2022-05-27 24.35 24.45 23.75 24.25 0.0M
2022-05-26 23.50 23.90 23.46 23.90 0.0M
2022-05-25 23.40 23.50 23.10 23.50 0.0M
2022-05-24 23.00 23.34 22.92 23.04 0.0M
2022-05-23 24.00 24.05 23.00 23.30 0.0M
2022-05-20 23.70 24.15 23.50 23.65 0.0M
2022-05-19 23.80 23.80 23.15 23.55 0.0M
2022-05-18 24.15 24.25 23.70 23.80 0.0M
2022-05-17 24.25 24.75 23.95 24.15 0.0M
2022-05-16 23.95 24.20 23.75 24.05 0.0M
2022-05-13 24.30 24.35 23.90 24.00 0.0M
2022-05-12 23.85 24.30 23.75 24.30 0.0M
2022-05-11 23.75 24.15 23.70 24.10 0.0M
2022-05-10 23.30 24.00 23.30 23.60 0.0M
2022-05-09 23.75 23.75 23.15 23.15 0.0M
2022-05-06 23.60 23.70 23.25 23.65 0.1M
2022-05-05 24.05 24.90 23.55 23.55 0.0M
2022-05-04 23.80 24.20 23.65 23.90 0.1M
2022-05-03 24.95 25.10 24.45 24.80 0.0M
2022-05-02 25.25 25.25 23.80 25.00 0.0M
2022-04-29 25.35 25.60 25.00 25.30 0.1M
2022-04-28 25.50 25.75 25.25 25.50 0.0M
2022-04-27 25.00 25.35 24.60 25.20 0.0M
2022-04-26 25.65 25.70 25.00 25.00 0.0M
2022-04-25 25.55 26.00 25.35 25.60 0.1M
2022-04-22 25.50 26.15 25.35 25.90 0.0M
2022-04-21 25.55 25.75 25.40 25.60 0.1M
2022-04-20 25.15 25.75 25.00 25.45 0.1M
2022-04-19 25.00 25.10 24.60 25.05 0.1M
2022-04-14 24.90 25.25 24.80 24.90 0.0M
2022-04-13 25.00 25.00 24.60 24.85 0.0M
2022-04-12 24.85 24.90 24.20 24.85 0.1M
2022-04-11 25.20 25.25 24.80 25.00 0.1M
2022-04-08 24.70 25.10 24.60 25.05 0.1M
2022-04-07 25.05 25.30 24.60 24.80 0.1M
2022-04-06 25.55 25.65 24.80 24.90 0.1M
2022-04-05 26.00 26.10 25.50 25.65 0.0M
2022-04-04 26.05 26.10 25.75 25.85 0.0M
2022-04-01 25.90 26.05 25.50 25.80 0.0M
2022-03-31 25.86 26.16 25.72 25.76 0.0M
2022-03-30 26.22 26.36 25.78 25.98 0.0M
2022-03-29 26.06 26.46 26.00 26.32 0.1M
2022-03-28 26.02 26.30 25.86 25.90 0.0M
2022-03-25 26.04 26.18 25.76 25.92 0.0M
2022-03-24 26.16 26.16 25.64 25.94 0.0M
2022-03-23 26.50 26.76 25.90 26.00 0.1M
2022-03-22 26.16 26.48 25.94 26.32 0.1M
2022-03-21 26.42 26.84 25.96 26.00 0.1M
2022-03-18 26.00 26.34 25.80 26.00 0.2M
2022-03-17 26.02 26.36 25.84 26.00 0.1M
2022-03-16 26.08 26.36 25.72 26.00 0.1M
2022-03-15 26.14 26.14 25.18 25.68 0.1M
2022-03-14 26.04 26.22 25.70 26.00 0.1M
2022-03-11 25.10 25.92 24.88 25.52 0.0M
2022-03-10 26.02 26.02 24.92 25.12 0.0M
2022-03-09 25.20 26.00 24.98 26.00 0.0M
2022-03-08 25.00 25.70 24.68 24.72 0.0M
2022-03-07 25.90 25.90 24.10 25.08 0.1M
2022-03-04 27.12 27.20 26.50 26.50 0.1M
2022-03-03 27.76 27.90 27.04 27.06 0.0M
2022-03-02 27.50 27.80 27.14 27.60 0.0M
2022-03-01 28.16 28.18 27.34 27.34 0.0M
2022-02-28 27.98 28.28 27.70 28.08 0.0M
2022-02-25 28.10 28.52 27.60 28.42 0.0M
2022-02-24 28.00 28.48 27.56 27.78 0.0M
2022-02-23 28.64 29.06 28.46 28.46 0.0M
2022-02-22 28.50 28.72 28.10 28.46 0.0M
2022-02-21 28.96 29.24 28.64 28.78 0.0M
2022-02-18 29.42 29.80 29.02 29.12 0.0M
2022-02-17 29.72 29.76 29.36 29.44 0.0M
2022-02-16 29.08 29.66 28.96 29.66 0.0M
2022-02-15 28.98 29.14 28.84 28.96 0.0M
2022-02-14 28.54 29.00 28.24 28.96 0.0M
2022-02-11 29.36 29.36 29.00 29.16 0.0M
2022-02-10 29.32 29.38 29.10 29.20 0.0M
2022-02-09 29.56 29.72 29.34 29.42 0.0M
2022-02-08 29.46 29.56 29.30 29.38 0.0M
2022-02-07 29.14 29.56 29.14 29.28 0.0M
2022-02-04 29.60 29.60 29.18 29.26 0.0M
2022-02-03 29.94 30.16 29.58 29.60 0.0M
2022-02-02 29.92 30.14 29.82 29.90 0.0M
2022-02-01 29.86 30.06 29.70 29.94 0.0M
2022-01-31 30.06 30.30 29.66 29.66 0.0M
2022-01-28 30.40 30.42 29.66 29.86 0.0M
2022-01-27 29.92 30.12 29.60 29.98 0.0M
2022-01-26 29.86 30.42 29.86 30.08 0.0M
2022-01-25 29.56 30.00 29.40 29.68 0.0M
2022-01-24 30.12 30.16 29.62 29.70 0.0M
2022-01-21 30.56 30.68 30.00 30.26 0.0M
2022-01-20 30.48 30.74 30.34 30.74 0.0M
2022-01-19 29.76 31.08 29.76 30.68 0.0M
2022-01-18 30.12 30.32 29.62 29.78 0.0M
2022-01-17 30.38 30.42 30.00 30.00 0.0M
2022-01-14 30.76 30.76 30.14 30.18 0.0M
2022-01-13 31.00 31.06 30.50 30.66 0.0M
2022-01-12 31.34 31.36 30.80 30.82 0.0M
2022-01-11 31.10 31.48 30.96 31.16 0.0M
2022-01-10 31.24 31.40 30.94 31.24 0.0M
2022-01-07 31.30 31.44 30.94 31.44 0.0M
2022-01-06 31.88 31.88 31.24 31.38 0.0M
2022-01-05 31.62 32.18 31.52 32.06 0.0M
2022-01-04 31.08 31.74 30.94 31.74 0.0M
2022-01-03 31.14 31.28 30.86 31.18 0.0M