Fuchs Se

FPEn
🏛️ germany →
30.80
Last Update: 2025-09-29
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
2025-09-29 31.40 31.40 30.65 30.80 0.0M
2025-09-26 30.95 31.45 30.85 31.15 0.0M
2025-09-25 30.70 31.00 30.35 30.95 0.0M
2025-09-24 31.00 31.00 30.50 30.60 0.0M
2025-09-23 30.75 31.05 30.55 30.80 0.0M
2025-09-22 30.70 30.75 30.35 30.75 0.0M
2025-09-19 30.95 31.00 30.55 30.70 0.0M
2025-09-18 31.00 31.10 30.40 30.85 0.0M
2025-09-17 30.50 31.00 30.40 30.75 0.0M
2025-09-16 30.90 31.10 30.55 30.90 0.0M
2025-09-15 31.35 31.75 30.85 30.85 0.0M
2025-09-12 31.20 31.45 31.20 31.45 0.0M
2025-09-11 31.45 31.70 31.20 31.70 0.0M
2025-09-10 31.25 31.45 31.00 31.35 0.0M
2025-09-09 31.20 31.30 30.65 31.10 0.0M
2025-09-08 31.05 31.30 30.80 31.30 0.0M
2025-09-05 31.60 31.70 30.85 31.20 0.0M
2025-09-04 31.40 31.55 31.20 31.55 0.0M
2025-09-03 30.90 31.45 30.80 31.35 0.0M
2025-09-02 31.65 31.65 30.85 30.95 0.0M
2025-09-01 31.95 31.95 31.65 31.95 0.0M
2025-08-29 31.75 31.95 31.70 31.70 0.0M
2025-08-28 31.90 32.25 31.65 31.65 0.0M
2025-08-27 31.85 32.00 31.45 31.80 0.0M
2025-08-26 32.20 32.30 31.70 32.00 0.0M
2025-08-25 32.40 32.80 32.20 32.20 0.0M
2025-08-22 32.40 32.70 32.20 32.45 0.0M
2025-08-21 32.20 32.50 32.05 32.45 0.0M
2025-08-20 31.65 32.25 31.65 32.10 0.0M
2025-08-19 31.45 31.95 31.45 31.95 0.0M
2025-08-18 31.70 31.70 31.20 31.45 0.0M
2025-08-15 31.35 32.20 31.25 31.45 0.0M
2025-08-14 30.85 31.20 30.75 31.20 0.0M
2025-08-13 30.85 30.95 30.50 30.90 0.0M
2025-08-12 31.55 31.55 30.65 30.90 0.0M
2025-08-11 31.40 31.65 30.95 31.45 0.0M
2025-08-08 31.70 31.70 31.25 31.60 0.0M
2025-08-07 30.70 31.65 30.60 31.65 0.0M
2025-08-06 31.10 31.10 30.50 30.65 0.0M
2025-08-05 30.60 31.00 30.60 31.00 0.0M
2025-08-04 30.90 31.10 30.50 30.70 0.0M
2025-08-01 30.95 31.15 30.75 30.80 0.0M
2025-07-31 31.15 31.65 31.00 31.00 0.0M
2025-07-30 31.55 31.70 31.15 31.20 0.0M
2025-07-29 32.10 32.15 31.55 31.55 0.0M
2025-07-28 33.00 33.20 32.00 32.00 0.0M
2025-07-25 32.75 32.85 32.50 32.80 0.0M
2025-07-24 33.20 33.20 32.90 32.95 0.0M
2025-07-23 33.00 33.10 32.65 33.10 0.0M
2025-07-22 32.50 32.85 32.40 32.50 0.0M
2025-07-21 32.45 33.00 32.45 32.60 0.0M
2025-07-18 32.10 32.65 31.85 32.30 0.0M
2025-07-17 31.95 32.55 31.50 32.15 0.0M
2025-07-16 33.75 33.75 30.80 31.70 0.0M
2025-07-15 35.50 36.05 33.75 34.20 0.0M
2025-07-14 36.20 36.20 35.40 35.65 0.0M
2025-07-11 36.90 36.90 36.15 36.30 0.0M
2025-07-10 36.95 37.25 36.50 37.00 0.0M
2025-07-09 36.70 36.95 36.30 36.95 0.0M
2025-07-08 36.00 36.75 36.00 36.75 0.0M
2025-07-07 36.25 36.55 36.15 36.30 0.0M
2025-07-04 36.05 36.20 36.00 36.15 0.0M
2025-07-03 36.50 36.75 36.05 36.10 0.0M
2025-07-02 35.05 36.30 34.95 36.25 0.0M
2025-07-01 35.55 35.55 34.70 35.20 0.0M
2025-06-30 35.90 35.90 35.10 35.35 0.0M
2025-06-27 35.80 35.95 35.35 35.55 0.0M
2025-06-26 34.75 35.85 34.75 35.75 0.0M
2025-06-25 34.50 34.50 34.10 34.35 0.0M
2025-06-24 34.35 34.90 34.35 34.90 0.0M
2025-06-23 34.05 34.70 34.00 34.25 0.0M
2025-06-20 34.80 34.90 34.40 34.40 0.0M
2025-06-19 34.75 34.80 34.50 34.65 0.0M
2025-06-18 35.25 35.25 34.70 34.70 0.0M
2025-06-17 35.35 35.60 34.95 35.40 0.0M
2025-06-16 34.70 35.50 34.70 35.40 0.0M
2025-06-13 36.00 36.20 34.55 34.80 0.0M
2025-06-12 36.30 36.65 36.20 36.65 0.0M
2025-06-11 37.15 37.20 36.50 36.55 0.0M
2025-06-10 36.65 37.20 36.50 37.00 0.0M
2025-06-09 36.30 36.85 36.20 36.85 0.0M
2025-06-06 36.25 36.45 35.80 36.10 0.0M
2025-06-05 35.95 36.45 35.75 35.85 0.0M
2025-06-04 35.50 36.00 35.50 35.95 0.0M
2025-06-03 35.45 35.45 34.85 35.45 0.0M
2025-06-02 33.55 35.55 33.30 35.45 0.0M
2025-05-30 33.60 33.90 33.45 33.45 0.0M
2025-05-29 33.75 33.80 33.45 33.50 0.0M
2025-05-28 33.60 33.75 33.35 33.35 0.0M
2025-05-27 33.40 33.70 33.35 33.35 0.0M
2025-05-26 33.45 33.60 33.30 33.55 0.0M
2025-05-23 33.40 33.70 32.80 32.85 0.0M
2025-05-22 33.75 33.75 33.20 33.20 0.0M
2025-05-21 33.70 33.80 33.55 33.55 0.0M
2025-05-20 34.35 34.35 33.70 33.75 0.0M
2025-05-19 34.20 34.55 34.20 34.55 0.0M
2025-05-16 33.65 34.35 33.65 34.30 0.0M
2025-05-15 33.75 34.35 33.60 33.75 0.0M
2025-05-14 34.25 34.25 33.40 34.05 0.0M
2025-05-13 33.75 34.15 33.55 34.15 0.0M
2025-05-12 33.85 34.30 33.55 33.80 0.0M
2025-05-09 33.30 33.70 33.30 33.70 0.0M
2025-05-08 33.00 33.80 33.00 33.30 0.0M
2025-05-07 34.15 34.15 33.70 33.75 0.0M
2025-05-06 34.50 34.70 33.70 34.00 0.0M
2025-05-05 34.25 34.80 34.05 34.80 0.0M
2025-05-02 34.05 35.00 33.80 34.30 0.0M
2025-04-30 34.35 34.35 33.50 33.90 0.0M
2025-04-29 34.30 34.45 33.95 34.40 0.0M
2025-04-28 34.30 34.50 33.55 34.35 0.0M
2025-04-25 33.30 34.20 32.95 34.20 0.0M
2025-04-24 32.90 33.35 32.30 33.35 0.0M
2025-04-23 33.15 33.45 32.65 32.70 0.0M
2025-04-22 32.15 32.80 31.65 32.80 0.0M
2025-04-17 32.10 32.15 31.45 32.10 0.0M
2025-04-16 32.05 32.05 31.30 31.75 0.0M
2025-04-15 31.85 32.15 31.75 32.10 0.0M
2025-04-14 31.50 31.95 31.15 31.95 0.0M
2025-04-11 31.50 31.60 30.00 31.40 0.0M
2025-04-10 32.50 33.95 30.60 31.35 0.0M
2025-04-09 30.50 32.30 30.05 32.20 0.0M
2025-04-08 30.40 31.15 30.25 30.30 0.0M
2025-04-07 30.15 31.15 28.45 30.15 0.0M
2025-04-04 32.00 32.20 29.95 30.80 0.0M
2025-04-03 32.40 32.95 32.05 32.25 0.0M
2025-04-02 33.60 33.60 32.90 33.50 0.0M
2025-04-01 33.70 33.95 33.45 33.60 0.0M
2025-03-31 33.95 33.95 33.10 33.75 0.0M
2025-03-28 35.10 35.10 34.05 34.05 0.0M
2025-03-27 35.55 35.55 35.05 35.15 0.0M
2025-03-26 36.50 36.50 35.45 35.60 0.0M
2025-03-25 36.35 37.95 35.90 36.60 0.0M
2025-03-24 35.55 36.25 35.25 35.80 0.0M
2025-03-21 36.70 37.00 33.50 35.30 0.0M
2025-03-20 37.10 37.50 36.55 37.00 0.0M
2025-03-19 37.65 37.70 37.25 37.50 0.0M
2025-03-18 37.60 38.05 37.35 37.70 0.0M
2025-03-17 37.10 37.60 37.10 37.25 0.0M
2025-03-14 36.40 37.35 36.40 37.15 0.0M
2025-03-13 36.95 36.95 36.25 36.30 0.0M
2025-03-12 36.65 37.20 36.65 37.00 0.0M
2025-03-11 37.00 37.30 36.00 36.25 0.0M
2025-03-10 37.65 37.80 36.65 36.95 0.0M
2025-03-07 37.85 37.95 36.80 37.45 0.0M
2025-03-06 37.00 38.05 37.00 37.85 0.0M
2025-03-05 36.30 37.30 36.30 36.95 0.0M
2025-03-04 36.05 36.05 35.00 35.80 0.0M
2025-03-03 35.50 36.20 35.35 35.70 0.0M
2025-02-28 34.75 35.55 34.50 35.05 0.0M
2025-02-27 34.65 34.95 34.20 34.65 0.0M
2025-02-26 35.25 35.50 34.65 34.90 0.0M
2025-02-25 34.95 35.25 34.95 35.25 0.0M
2025-02-24 35.00 35.35 35.00 35.20 0.0M
2025-02-21 35.25 35.40 34.60 34.70 0.0M
2025-02-20 35.35 35.75 35.15 35.20 0.0M
2025-02-19 36.10 36.45 35.15 35.45 0.0M
2025-02-18 35.90 36.45 35.10 36.40 0.0M
2025-02-17 36.05 36.40 35.45 36.40 0.0M
2025-02-14 35.35 36.00 35.35 35.65 0.0M
2025-02-13 33.95 35.60 33.95 35.20 0.0M
2025-02-12 33.50 34.00 33.50 33.90 0.0M
2025-02-11 33.90 33.95 33.60 33.60 0.0M
2025-02-10 33.45 34.05 33.25 33.85 0.0M
2025-02-07 33.30 33.50 33.00 33.45 0.0M
2025-02-06 32.50 33.10 32.50 33.05 0.0M
2025-02-05 32.35 32.45 32.20 32.40 0.0M
2025-02-04 32.40 32.55 32.00 32.35 0.0M
2025-02-03 32.50 32.70 32.00 32.30 0.0M
2025-01-31 33.05 33.45 32.90 33.00 0.0M
2025-01-30 32.30 33.15 32.30 33.05 0.0M
2025-01-29 31.80 32.35 31.70 32.30 0.0M
2025-01-28 31.40 31.90 31.40 31.75 0.0M
2025-01-27 31.40 31.70 31.00 31.45 0.0M
2025-01-24 31.00 31.40 31.00 31.20 0.0M
2025-01-23 30.75 31.55 30.75 31.30 0.0M
2025-01-22 30.70 30.90 30.55 30.55 0.0M
2025-01-21 30.10 31.00 30.10 31.00 0.0M
2025-01-20 30.60 30.70 30.10 30.30 0.0M
2025-01-17 29.95 30.60 29.95 30.60 0.0M
2025-01-16 30.20 30.25 29.80 30.10 0.0M
2025-01-15 29.70 30.15 29.60 29.95 0.0M
2025-01-14 30.10 30.10 29.50 29.55 0.0M
2025-01-13 30.55 31.50 29.95 30.10 0.0M
2025-01-10 31.60 31.60 30.25 31.10 0.0M
2025-01-09 31.65 32.00 31.55 31.70 0.0M
2025-01-08 31.70 32.05 31.55 31.90 0.0M
2025-01-07 32.15 32.15 31.80 31.80 0.0M
2025-01-06 31.75 32.25 31.55 32.10 0.0M
2025-01-03 31.65 31.75 31.55 31.65 0.0M
2025-01-02 31.85 31.85 31.50 31.65 0.0M