Fuchs Se

FPEn
🏛️ germany →
30.35
Last Update: 2025-10-03
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
2024-12-30 31.90 31.90 31.60 31.80 0.0M
2024-12-27 31.70 32.05 31.70 32.00 0.0M
2024-12-23 31.35 31.70 31.20 31.70 0.0M
2024-12-20 31.05 31.40 30.95 31.40 0.0M
2024-12-19 31.30 31.65 31.30 31.30 0.0M
2024-12-18 31.50 31.75 31.45 31.55 0.0M
2024-12-17 31.95 32.00 31.55 31.55 0.0M
2024-12-16 32.90 32.90 32.15 32.20 0.0M
2024-12-13 33.25 33.25 32.60 32.70 0.0M
2024-12-12 33.40 33.40 32.95 33.05 0.0M
2024-12-11 33.35 33.35 32.90 33.15 0.0M
2024-12-10 33.15 33.55 33.15 33.30 0.0M
2024-12-09 33.45 33.45 33.05 33.30 0.0M
2024-12-06 32.75 33.65 32.75 33.55 0.0M
2024-12-05 32.90 33.10 32.30 32.85 0.0M
2024-12-04 32.65 32.85 32.45 32.85 0.0M
2024-12-03 32.65 32.95 32.40 32.40 0.0M
2024-12-02 32.85 33.15 32.55 32.90 0.0M
2024-11-29 32.55 32.80 32.45 32.65 0.0M
2024-11-28 33.50 33.50 32.60 32.75 0.0M
2024-11-27 33.10 33.55 32.80 33.50 0.0M
2024-11-26 33.20 33.50 32.85 32.90 0.0M
2024-11-25 33.85 33.90 33.10 33.30 0.0M
2024-11-22 33.65 34.25 33.65 33.95 0.0M
2024-11-21 33.50 34.00 33.50 33.90 0.0M
2024-11-20 33.35 34.05 33.35 33.70 0.0M
2024-11-19 34.05 34.05 32.85 33.45 0.0M
2024-11-18 34.40 34.50 33.50 33.80 0.0M
2024-11-15 34.60 34.65 34.10 34.40 0.0M
2024-11-14 34.45 34.55 34.15 34.50 0.0M
2024-11-13 34.05 34.30 33.90 34.25 0.0M
2024-11-12 35.05 35.05 34.15 34.15 0.0M
2024-11-11 34.15 35.00 34.15 34.85 0.0M
2024-11-08 34.80 34.90 34.25 34.35 0.0M
2024-11-07 33.95 35.00 33.95 34.65 0.1M
2024-11-06 34.15 34.35 33.95 34.00 0.0M
2024-11-05 33.95 34.20 33.75 33.95 0.0M
2024-11-04 33.95 34.20 33.55 34.10 0.0M
2024-11-01 33.00 34.00 32.95 34.00 0.0M
2024-10-31 32.50 33.45 32.45 32.95 0.0M
2024-10-30 32.30 33.25 32.30 32.80 0.0M
2024-10-29 32.45 32.75 32.30 32.55 0.0M
2024-10-28 32.10 32.75 32.10 32.70 0.0M
2024-10-25 32.65 32.65 32.15 32.30 0.0M
2024-10-24 32.50 32.65 32.40 32.45 0.0M
2024-10-23 32.75 32.90 32.55 32.60 0.0M
2024-10-22 33.45 33.45 32.45 32.80 0.0M
2024-10-21 33.70 33.75 33.15 33.35 0.0M
2024-10-18 33.20 33.75 33.20 33.60 0.0M
2024-10-17 32.95 33.75 32.90 33.40 0.0M
2024-10-16 32.95 33.10 32.50 32.90 0.0M
2024-10-15 33.20 33.25 32.85 32.95 0.0M
2024-10-14 33.20 33.20 32.75 33.00 0.0M
2024-10-11 33.00 33.20 32.90 33.20 0.0M
2024-10-10 32.80 33.25 32.80 32.95 0.0M
2024-10-09 32.50 33.00 32.50 32.95 0.0M
2024-10-08 32.80 32.80 32.25 32.55 0.0M
2024-10-07 32.90 33.10 32.60 33.00 0.0M
2024-10-04 32.85 33.00 32.55 32.75 0.0M
2024-10-03 33.15 33.15 32.50 32.65 0.0M
2024-10-02 33.20 33.20 32.70 32.95 0.0M
2024-10-01 33.90 33.90 32.85 33.00 0.0M
2024-09-30 33.65 34.15 33.65 33.70 0.1M
2024-09-27 33.65 34.30 33.45 33.90 0.0M
2024-09-26 32.55 33.75 32.55 33.50 0.0M
2024-09-25 31.50 32.60 31.40 32.40 0.1M
2024-09-24 31.20 31.50 31.10 31.40 0.0M
2024-09-23 30.70 31.30 30.55 31.25 0.0M
2024-09-20 31.10 31.35 30.70 30.70 0.0M
2024-09-19 30.85 31.60 30.85 31.40 0.0M
2024-09-18 30.80 31.00 30.75 30.85 0.0M
2024-09-17 30.55 30.80 30.45 30.65 0.0M
2024-09-16 30.85 31.00 30.35 30.50 0.0M
2024-09-13 30.35 30.80 30.35 30.80 0.0M
2024-09-12 30.85 30.95 30.45 30.55 0.0M
2024-09-11 31.10 31.35 30.55 30.60 0.0M
2024-09-10 31.60 31.60 30.80 30.85 0.0M
2024-09-09 30.80 31.45 30.80 31.35 0.0M
2024-09-06 30.85 31.20 30.70 30.95 0.0M
2024-09-05 30.80 31.05 30.75 30.85 0.0M
2024-09-04 31.00 31.10 30.75 31.00 0.0M
2024-09-03 31.00 31.10 30.70 30.85 0.0M
2024-09-02 30.90 31.05 30.40 30.90 0.0M
2024-08-30 31.00 31.15 30.95 31.00 0.0M
2024-08-29 30.80 31.30 30.80 31.20 0.0M
2024-08-28 31.20 31.40 30.85 31.05 0.0M
2024-08-27 31.40 32.25 31.00 31.40 0.0M
2024-08-26 31.55 31.55 31.15 31.30 0.0M
2024-08-23 31.40 31.75 31.40 31.60 0.0M
2024-08-22 31.75 31.85 31.25 31.60 0.0M
2024-08-21 31.50 31.80 31.30 31.80 0.0M
2024-08-20 31.85 31.85 31.35 31.45 0.0M
2024-08-19 32.00 32.10 31.65 31.80 0.0M
2024-08-16 32.45 32.45 31.85 31.95 0.0M
2024-08-15 32.05 32.20 31.65 32.20 0.0M
2024-08-14 31.65 31.90 31.55 31.80 0.0M
2024-08-13 31.70 31.80 31.40 31.60 0.0M
2024-08-12 31.75 31.75 31.15 31.50 0.0M
2024-08-09 31.50 31.65 31.30 31.50 0.0M
2024-08-08 31.20 31.60 31.00 31.50 0.0M
2024-08-07 31.35 31.70 31.00 31.55 0.0M
2024-08-06 31.00 31.35 30.60 31.20 0.0M
2024-08-05 31.20 31.20 30.20 30.90 0.0M
2024-08-02 31.60 31.70 31.05 31.30 0.0M
2024-08-01 32.25 32.30 31.70 31.85 0.0M
2024-07-31 31.80 32.05 31.30 32.05 0.0M
2024-07-30 30.00 32.05 30.00 31.80 0.0M
2024-07-29 30.25 30.40 29.85 30.00 0.0M
2024-07-26 30.15 30.45 29.90 30.15 0.0M
2024-07-25 31.25 31.30 29.15 30.10 0.0M
2024-07-24 31.65 31.65 31.40 31.55 0.0M
2024-07-23 32.70 32.70 31.55 31.65 0.0M
2024-07-22 32.45 32.65 32.20 32.50 0.0M
2024-07-19 32.45 32.55 32.15 32.20 0.0M
2024-07-18 33.00 33.00 32.50 32.70 0.0M
2024-07-17 32.80 32.95 32.40 32.95 0.0M
2024-07-16 32.55 33.00 32.45 32.95 0.0M
2024-07-15 33.30 33.30 32.70 32.80 0.0M
2024-07-12 32.75 33.15 32.75 33.05 0.0M
2024-07-11 32.50 32.85 32.45 32.80 0.0M
2024-07-10 32.80 32.80 32.50 32.65 0.0M
2024-07-09 32.60 32.75 32.45 32.45 0.0M
2024-07-08 33.35 33.35 32.60 32.75 0.0M
2024-07-05 33.20 33.50 32.95 33.10 0.0M
2024-07-04 32.95 33.15 32.85 33.00 0.0M
2024-07-03 33.20 33.35 32.85 32.85 0.0M
2024-07-02 33.60 33.60 33.05 33.25 0.0M
2024-07-01 33.60 33.75 33.30 33.30 0.0M
2024-06-28 33.65 33.65 33.30 33.30 0.0M
2024-06-27 33.15 33.55 33.15 33.45 0.0M
2024-06-26 33.60 33.60 33.30 33.45 0.0M
2024-06-25 33.55 33.65 33.20 33.35 0.0M
2024-06-24 33.90 34.10 33.60 33.80 0.0M
2024-06-21 34.10 34.20 33.25 34.20 0.1M
2024-06-20 34.05 34.35 33.90 34.20 0.0M
2024-06-19 33.65 34.00 33.55 33.85 0.0M
2024-06-18 34.05 34.05 33.75 33.90 0.0M
2024-06-17 33.50 34.10 33.40 33.85 0.0M
2024-06-14 33.90 34.10 33.50 33.60 0.0M
2024-06-13 34.80 35.15 33.90 33.95 0.0M
2024-06-12 35.15 35.20 34.80 35.10 0.0M
2024-06-11 35.10 35.30 34.75 35.05 0.0M
2024-06-10 35.00 35.25 34.60 34.80 0.0M
2024-06-07 35.05 35.15 34.85 35.00 0.0M
2024-06-06 34.70 35.15 34.50 35.00 0.0M
2024-06-05 34.75 34.80 34.55 34.60 0.0M
2024-06-04 34.25 34.80 34.20 34.60 0.0M
2024-06-03 34.60 34.80 34.30 34.40 0.0M
2024-05-31 34.40 34.55 34.25 34.55 0.0M
2024-05-30 34.00 34.55 34.00 34.45 0.0M
2024-05-29 34.65 34.65 34.15 34.15 0.0M
2024-05-28 34.90 35.05 34.70 34.70 0.0M
2024-05-27 35.25 35.35 34.70 34.75 0.0M
2024-05-24 35.25 35.25 34.95 35.20 0.0M
2024-05-23 34.60 35.40 34.60 35.10 0.0M
2024-05-22 35.00 35.10 34.75 34.85 0.0M
2024-05-21 34.95 35.35 34.80 35.15 0.1M
2024-05-20 34.20 35.35 34.15 35.05 0.0M
2024-05-17 33.30 34.85 33.30 34.15 0.0M
2024-05-16 33.50 33.80 33.30 33.35 0.0M
2024-05-15 33.75 33.75 33.30 33.50 0.0M
2024-05-14 33.45 33.70 33.20 33.60 0.0M
2024-05-13 33.05 33.15 32.80 33.05 0.0M
2024-05-10 33.45 33.50 33.15 33.20 0.0M
2024-05-09 33.00 33.45 33.00 33.45 0.0M
2024-05-08 33.65 34.30 33.65 34.05 0.0M
2024-05-07 34.00 34.25 33.80 34.25 0.1M
2024-05-06 34.00 34.35 33.90 33.95 0.0M
2024-05-03 34.10 34.60 33.75 33.80 0.1M
2024-05-02 34.50 34.50 33.70 33.85 0.0M
2024-04-30 34.15 34.60 32.55 34.35 0.0M
2024-04-29 35.00 35.15 34.00 34.35 0.0M
2024-04-26 35.00 35.30 34.90 35.10 0.0M
2024-04-25 35.00 35.35 34.70 34.70 0.0M
2024-04-24 35.60 35.65 35.20 35.20 0.0M
2024-04-23 35.25 35.60 35.15 35.35 0.0M
2024-04-22 35.55 35.75 35.45 35.50 0.0M
2024-04-19 35.45 35.70 35.05 35.55 0.0M
2024-04-18 35.50 35.90 35.50 35.70 0.0M
2024-04-17 35.30 35.90 35.30 35.70 0.0M
2024-04-16 35.80 35.80 35.40 35.60 0.0M
2024-04-15 36.45 36.70 35.85 35.95 0.0M
2024-04-12 36.80 37.05 36.75 36.90 0.0M
2024-04-11 37.00 37.00 36.40 36.65 0.0M
2024-04-10 37.00 37.10 36.60 37.00 0.0M
2024-04-09 37.15 37.15 36.75 36.90 0.0M
2024-04-08 37.60 37.60 37.15 37.15 0.0M
2024-04-05 36.95 37.50 36.85 37.40 0.0M
2024-04-04 36.65 37.35 36.65 37.30 0.0M
2024-04-03 36.50 37.10 36.35 36.80 0.0M
2024-04-02 36.40 36.80 36.35 36.60 0.0M
2024-03-28 36.70 36.85 36.15 36.40 0.0M
2024-03-27 35.90 36.70 35.90 36.70 0.0M
2024-03-26 36.30 36.30 36.00 36.10 0.0M
2024-03-25 36.25 36.65 36.05 36.35 0.0M
2024-03-22 36.10 36.55 36.00 36.35 0.0M
2024-03-21 35.20 36.30 35.00 36.25 0.0M
2024-03-20 34.60 35.05 34.45 35.00 0.0M
2024-03-19 34.00 34.75 34.00 34.65 0.0M
2024-03-18 34.10 34.15 33.75 34.00 0.0M
2024-03-15 34.70 34.95 34.15 34.15 0.0M
2024-03-14 34.10 34.75 34.10 34.75 0.0M
2024-03-13 34.30 34.60 33.80 34.30 0.1M
2024-03-12 32.05 34.75 32.05 34.35 0.1M
2024-03-11 32.40 32.75 32.30 32.75 0.0M
2024-03-08 32.80 33.05 32.30 32.35 0.0M
2024-03-07 32.75 33.20 32.75 32.95 0.0M
2024-03-06 32.65 32.90 32.40 32.75 0.1M
2024-03-05 32.60 32.90 32.60 32.80 0.0M
2024-03-04 33.10 33.20 32.75 32.75 0.0M
2024-03-01 32.50 33.10 32.50 32.95 0.0M
2024-02-29 32.50 32.65 32.05 32.25 0.0M
2024-02-28 32.50 32.65 32.05 32.40 0.0M
2024-02-27 33.10 33.25 32.60 32.75 0.0M
2024-02-26 33.10 33.40 33.10 33.20 0.0M
2024-02-23 33.00 33.55 33.00 33.35 0.0M
2024-02-22 33.50 33.50 33.05 33.20 0.0M
2024-02-21 32.80 33.30 32.80 33.20 0.0M
2024-02-20 33.15 33.25 32.80 33.10 0.0M
2024-02-19 33.70 33.70 33.25 33.40 0.0M
2024-02-16 33.30 33.75 33.30 33.70 0.0M
2024-02-15 33.10 33.50 33.10 33.30 0.0M
2024-02-14 32.50 33.20 32.50 33.05 0.0M
2024-02-13 32.60 32.60 32.10 32.30 0.0M
2024-02-12 32.15 32.65 32.15 32.50 0.0M
2024-02-09 32.10 32.65 32.05 32.15 0.0M
2024-02-08 32.60 32.70 32.20 32.30 0.0M
2024-02-07 32.65 32.65 32.10 32.40 0.0M
2024-02-06 32.60 32.60 32.25 32.40 0.0M
2024-02-05 32.90 33.05 32.40 32.55 0.0M
2024-02-02 33.35 33.40 32.95 33.05 0.0M
2024-02-01 33.00 33.35 32.85 33.15 0.0M
2024-01-31 33.20 33.35 32.85 32.90 0.0M
2024-01-30 33.40 33.45 32.90 33.10 0.0M
2024-01-29 32.85 33.35 32.80 33.20 0.0M
2024-01-26 33.00 33.30 33.00 33.10 0.0M
2024-01-25 33.05 33.20 32.65 32.85 0.0M
2024-01-24 33.25 33.25 32.75 32.85 0.0M
2024-01-23 33.05 33.15 32.75 33.05 0.0M
2024-01-22 32.55 33.25 32.55 32.85 0.0M
2024-01-19 33.20 33.20 32.70 32.80 0.0M
2024-01-18 33.10 33.10 32.70 33.05 0.0M
2024-01-17 32.65 33.00 32.65 32.90 0.0M
2024-01-16 32.80 32.95 32.65 32.95 0.0M
2024-01-15 33.15 33.15 32.70 32.75 0.0M
2024-01-12 32.55 33.20 32.55 32.90 0.0M
2024-01-11 32.60 32.90 32.50 32.50 0.0M
2024-01-10 32.75 32.75 32.60 32.65 0.0M
2024-01-09 32.20 32.75 31.95 32.50 0.0M
2024-01-08 32.00 32.10 31.70 32.00 0.0M
2024-01-05 32.20 32.55 31.80 32.00 0.0M
2024-01-04 32.20 32.60 32.10 32.45 0.0M
2024-01-03 32.95 33.00 32.00 32.20 0.0M
2024-01-02 32.50 32.90 32.50 32.80 0.0M