Fuchs Se

FPEn
🏛️ germany →
30.20
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
2021-12-30 30.96 30.96 30.68 30.70 0.0M
2021-12-29 30.40 30.96 30.38 30.96 0.0M
2021-12-28 30.50 30.72 30.26 30.42 0.0M
2021-12-27 30.48 30.50 30.32 30.48 0.0M
2021-12-23 30.84 30.84 30.24 30.48 0.0M
2021-12-22 30.42 30.94 30.38 30.76 0.0M
2021-12-21 30.58 30.76 30.58 30.60 0.0M
2021-12-20 30.50 30.74 30.14 30.60 0.0M
2021-12-17 31.12 31.12 30.60 30.78 0.0M
2021-12-16 30.84 31.10 30.58 31.08 0.0M
2021-12-15 31.74 31.74 30.34 30.44 0.0M
2021-12-14 30.62 31.98 30.38 31.30 0.0M
2021-12-13 31.16 31.24 30.54 30.54 0.0M
2021-12-10 30.98 31.12 30.98 31.02 0.0M
2021-12-09 31.36 31.46 31.06 31.20 0.0M
2021-12-08 31.70 31.90 31.40 31.58 0.0M
2021-12-07 31.80 32.14 31.70 32.14 0.0M
2021-12-06 31.04 31.66 30.74 31.34 0.0M
2021-12-03 31.10 31.18 30.12 30.50 0.0M
2021-12-02 31.30 31.30 30.58 30.58 0.0M
2021-12-01 30.82 31.38 30.70 31.06 0.0M
2021-11-30 30.52 30.86 30.28 30.86 0.0M
2021-11-29 31.40 31.68 30.56 30.56 0.0M
2021-11-26 31.40 31.76 31.00 31.00 0.0M
2021-11-25 31.38 31.74 31.20 31.74 0.0M
2021-11-24 31.80 31.84 31.42 31.52 0.0M
2021-11-23 32.02 32.18 31.80 31.98 0.0M
2021-11-22 32.40 32.42 32.02 32.26 0.0M
2021-11-19 32.50 32.50 32.08 32.08 0.0M
2021-11-18 32.66 32.80 32.24 32.24 0.0M
2021-11-17 32.30 32.74 32.22 32.70 0.0M
2021-11-16 33.06 33.06 32.14 32.20 0.0M
2021-11-15 32.92 33.06 32.52 33.06 0.0M
2021-11-12 32.48 32.68 32.48 32.56 0.0M
2021-11-11 32.52 32.64 32.24 32.64 0.0M
2021-11-10 31.72 32.44 31.72 32.44 0.0M
2021-11-09 31.78 31.98 31.72 31.94 0.0M
2021-11-08 32.08 32.52 31.66 31.66 0.0M
2021-11-05 31.98 32.16 31.90 32.10 0.0M
2021-11-04 31.50 32.18 31.50 31.96 0.0M
2021-11-03 31.96 31.96 31.46 31.56 0.0M
2021-11-02 31.58 31.92 31.42 31.72 0.0M
2021-11-01 32.02 32.16 31.44 31.84 0.0M
2021-10-29 32.46 32.46 31.50 32.10 0.0M
2021-10-28 32.76 32.76 32.10 32.10 0.0M
2021-10-27 32.38 33.00 32.38 32.82 0.0M
2021-10-26 32.98 33.02 32.52 32.66 0.0M
2021-10-25 32.72 33.28 32.56 33.28 0.0M
2021-10-22 32.82 32.98 32.64 32.98 0.0M
2021-10-21 32.84 32.84 32.20 32.54 0.0M
2021-10-20 32.80 33.04 32.80 32.98 0.0M
2021-10-19 33.02 33.12 32.92 33.10 0.0M
2021-10-18 32.96 33.36 32.30 33.36 0.0M
2021-10-15 32.34 32.88 32.34 32.88 0.0M
2021-10-14 32.26 32.50 32.26 32.34 0.0M
2021-10-13 31.64 32.38 31.36 32.28 0.0M
2021-10-12 30.38 31.96 30.38 31.96 0.0M
2021-10-11 30.02 30.62 30.00 30.58 0.0M
2021-10-08 30.20 30.28 29.88 30.16 0.0M
2021-10-07 30.00 30.22 29.88 30.16 0.0M
2021-10-06 30.10 30.10 29.58 29.72 0.0M
2021-10-05 31.04 31.04 29.94 30.38 0.0M
2021-10-04 31.24 31.44 30.72 30.98 0.0M
2021-10-01 31.24 31.54 31.18 31.20 0.0M
2021-09-30 31.74 31.74 31.42 31.72 0.0M
2021-09-29 31.96 31.96 31.40 31.44 0.0M
2021-09-28 32.62 32.62 31.52 31.72 0.0M
2021-09-27 32.66 32.66 32.46 32.66 0.0M
2021-09-24 32.72 32.78 32.42 32.64 0.0M
2021-09-23 32.40 32.64 32.38 32.52 0.0M
2021-09-22 32.42 32.62 32.16 32.62 0.0M
2021-09-21 32.44 32.64 31.98 32.28 0.0M
2021-09-20 32.30 32.32 31.70 31.96 0.0M
2021-09-17 32.50 32.54 32.04 32.24 0.0M
2021-09-16 32.56 32.64 32.12 32.46 0.0M
2021-09-15 32.30 32.64 32.04 32.24 0.0M
2021-09-14 33.28 33.28 32.40 32.40 0.0M
2021-09-13 33.20 33.48 33.10 33.10 0.0M
2021-09-10 33.26 33.40 33.18 33.34 0.0M
2021-09-09 33.00 33.52 32.64 33.52 0.0M
2021-09-08 33.54 33.54 32.92 33.14 0.0M
2021-09-07 33.32 33.60 33.32 33.48 0.0M
2021-09-06 33.22 33.74 33.20 33.74 0.0M
2021-09-03 34.00 34.00 33.46 33.46 0.0M
2021-09-02 33.66 34.00 33.66 34.00 0.0M
2021-09-01 33.64 33.64 33.20 33.52 0.0M
2021-08-31 33.95 33.95 33.20 33.50 0.0M
2021-08-30 33.95 34.05 33.70 33.80 0.0M
2021-08-27 33.85 34.00 33.55 33.65 0.0M
2021-08-26 33.15 33.75 33.05 33.75 0.0M
2021-08-25 33.70 33.85 33.25 33.25 0.0M
2021-08-24 33.55 33.75 33.35 33.65 0.0M
2021-08-23 33.85 33.85 33.05 33.30 0.0M
2021-08-20 33.45 33.85 32.95 33.85 0.0M
2021-08-19 34.85 34.85 33.20 33.45 0.0M
2021-08-18 35.40 35.41 34.61 35.34 0.0M
2021-08-17 33.55 34.73 33.31 34.58 0.0M
2021-08-16 33.70 33.70 32.65 33.46 0.0M
2021-08-13 33.95 34.15 33.80 33.80 0.0M
2021-08-12 34.00 34.10 33.80 33.80 0.0M
2021-08-11 33.75 34.05 33.75 33.95 0.0M
2021-08-10 33.80 34.00 33.80 33.95 0.0M
2021-08-09 33.70 34.20 33.45 33.95 0.0M
2021-08-06 33.75 34.05 33.65 33.70 0.0M
2021-08-05 33.80 34.00 33.65 34.00 0.0M
2021-08-04 34.25 34.25 33.70 33.95 0.0M
2021-08-03 34.70 34.70 34.05 34.30 0.0M
2021-08-02 33.60 34.70 33.60 34.65 0.0M
2021-07-30 33.75 33.95 32.70 33.60 0.0M
2021-07-29 33.05 33.45 33.05 33.40 0.0M
2021-07-28 33.40 33.40 33.00 33.00 0.0M
2021-07-27 33.35 33.55 33.05 33.35 0.0M
2021-07-26 33.20 33.60 33.15 33.55 0.0M
2021-07-23 33.35 33.60 33.20 33.25 0.0M
2021-07-22 33.25 33.60 33.20 33.60 0.0M
2021-07-21 33.00 33.00 32.80 32.95 0.0M
2021-07-20 32.80 32.95 32.60 32.95 0.0M
2021-07-19 33.05 33.05 32.50 32.60 0.0M
2021-07-16 33.25 33.35 32.70 33.10 0.0M
2021-07-15 33.80 33.80 33.25 33.30 0.0M
2021-07-14 34.00 34.10 33.55 33.75 0.0M
2021-07-13 33.95 34.05 33.90 34.05 0.0M
2021-07-12 33.50 33.95 33.15 33.95 0.0M
2021-07-09 32.75 33.30 32.75 33.30 0.0M
2021-07-08 33.00 33.00 32.25 32.75 0.0M
2021-07-07 32.65 33.20 32.65 33.20 0.0M
2021-07-06 33.05 33.05 32.60 32.85 0.0M
2021-07-05 33.20 33.25 32.85 33.00 0.0M
2021-07-02 33.50 33.50 32.90 33.10 0.0M
2021-07-01 33.00 33.40 32.90 33.40 0.0M
2021-06-30 33.30 33.30 32.50 33.05 0.0M
2021-06-29 33.35 33.40 33.00 33.10 0.0M
2021-06-28 33.25 33.25 32.90 33.20 0.0M
2021-06-25 33.25 33.45 33.15 33.45 0.0M
2021-06-24 33.10 33.40 33.05 33.40 0.0M
2021-06-23 33.35 33.60 33.10 33.50 0.0M
2021-06-22 33.40 33.50 33.10 33.10 0.0M
2021-06-21 33.70 33.85 33.40 33.45 0.0M
2021-06-18 33.90 34.15 33.50 33.70 0.0M
2021-06-17 34.30 34.30 33.80 33.95 0.0M
2021-06-16 34.80 34.80 34.25 34.35 0.0M
2021-06-15 35.20 35.20 34.55 34.55 0.0M
2021-06-14 35.40 35.40 34.95 35.15 0.0M
2021-06-11 34.35 35.30 34.35 35.30 0.0M
2021-06-10 33.70 34.65 33.60 34.35 0.0M
2021-06-09 34.55 34.55 33.80 34.05 0.0M
2021-06-08 34.65 34.65 34.30 34.30 0.0M
2021-06-07 34.00 34.50 33.85 34.50 0.0M
2021-06-04 34.00 34.25 33.90 33.90 0.0M
2021-06-03 34.25 34.25 33.95 34.25 0.0M
2021-06-02 34.30 34.55 34.20 34.30 0.0M
2021-06-01 34.20 34.55 34.00 34.10 0.0M
2021-05-31 33.80 34.30 32.50 34.15 0.0M
2021-05-28 34.75 35.00 34.65 34.85 0.0M
2021-05-27 34.85 35.00 34.50 35.00 0.0M
2021-05-26 34.90 35.05 34.65 35.00 0.0M
2021-05-25 34.90 34.90 34.50 34.80 0.0M
2021-05-24 34.50 34.90 34.50 34.90 0.0M
2021-05-21 34.70 35.15 34.50 34.75 0.0M
2021-05-20 34.50 34.90 34.50 34.90 0.0M
2021-05-19 34.30 34.80 34.05 34.60 0.0M
2021-05-18 34.90 35.15 34.30 34.40 0.0M
2021-05-17 34.75 35.20 34.60 35.20 0.0M
2021-05-14 35.10 35.10 34.45 34.65 0.0M
2021-05-13 34.25 34.60 34.25 34.60 0.0M
2021-05-12 34.50 34.70 34.20 34.70 0.0M
2021-05-11 34.90 34.90 34.00 34.50 0.0M
2021-05-10 35.90 35.90 35.15 35.15 0.0M
2021-05-07 35.70 36.15 35.45 35.75 0.0M
2021-05-06 35.90 36.10 35.75 35.90 0.0M
2021-05-05 34.60 35.95 34.55 35.95 0.0M
2021-05-04 35.85 36.00 35.15 35.30 0.0M
2021-05-03 36.25 36.40 35.65 35.80 0.0M
2021-04-30 36.00 36.50 35.80 36.15 0.0M
2021-04-29 37.15 37.30 35.50 35.75 0.0M
2021-04-28 36.35 36.80 36.10 36.80 0.0M
2021-04-27 36.85 37.00 36.40 36.55 0.0M
2021-04-26 36.95 37.10 36.80 36.95 0.0M
2021-04-23 37.05 37.20 36.85 36.95 0.0M
2021-04-22 36.45 37.10 36.45 37.10 0.0M
2021-04-21 35.95 36.40 35.75 36.35 0.0M
2021-04-20 36.20 36.20 36.00 36.10 0.0M
2021-04-19 36.75 37.25 36.65 36.95 0.0M
2021-04-16 36.50 36.75 36.35 36.75 0.0M
2021-04-15 36.00 36.25 35.80 36.00 0.0M
2021-04-14 36.10 36.45 35.75 35.75 0.0M
2021-04-13 35.60 36.15 35.45 36.05 0.0M
2021-04-12 34.50 36.05 34.50 35.55 0.0M
2021-04-09 35.05 36.20 35.05 35.85 0.0M
2021-04-08 35.30 35.30 34.80 34.80 0.0M
2021-04-07 35.05 35.30 35.05 35.10 0.0M
2021-04-06 35.30 35.35 35.00 35.05 0.0M
2021-04-01 34.65 35.20 34.45 34.95 0.0M
2021-03-31 34.80 34.85 34.40 34.40 0.0M
2021-03-30 34.35 34.85 34.30 34.70 0.0M
2021-03-29 34.15 35.50 34.00 34.10 0.0M
2021-03-26 34.10 34.10 33.70 33.90 0.0M
2021-03-25 33.60 33.80 33.00 33.80 0.0M
2021-03-24 33.25 33.40 33.10 33.40 0.0M
2021-03-23 33.40 33.65 33.30 33.35 0.0M
2021-03-22 33.50 33.60 33.20 33.55 0.0M
2021-03-19 34.45 34.70 33.50 33.75 0.0M
2021-03-18 33.65 34.30 33.65 34.20 0.0M
2021-03-17 34.00 34.15 33.65 33.85 0.0M
2021-03-16 34.55 34.55 33.95 34.00 0.0M
2021-03-15 35.10 35.10 34.50 34.75 0.0M
2021-03-12 35.00 35.05 34.55 35.05 0.0M
2021-03-11 35.70 35.70 34.90 34.90 0.0M
2021-03-10 35.20 35.75 34.75 35.50 0.0M
2021-03-09 35.60 36.20 34.60 35.20 0.0M
2021-03-08 35.60 36.20 35.60 36.20 0.0M
2021-03-05 36.00 36.30 35.70 35.95 0.0M
2021-03-04 36.25 36.40 35.95 36.20 0.0M
2021-03-03 36.75 37.00 36.60 36.65 0.0M
2021-03-02 36.80 37.00 36.80 36.90 0.0M
2021-03-01 35.80 36.95 35.80 36.95 0.0M
2021-02-26 36.00 36.40 35.85 35.85 0.0M
2021-02-25 36.95 36.95 36.40 36.50 0.0M
2021-02-24 36.70 36.95 36.60 36.75 0.0M
2021-02-23 36.45 36.70 36.15 36.40 0.0M
2021-02-22 37.05 37.05 36.25 36.45 0.0M
2021-02-19 37.10 37.50 37.05 37.05 0.0M
2021-02-18 37.30 37.55 36.90 36.95 0.0M
2021-02-17 37.70 37.95 37.25 37.30 0.0M
2021-02-16 38.00 38.00 37.70 37.70 0.0M
2021-02-15 38.50 38.50 37.90 38.15 0.0M
2021-02-12 38.05 38.40 37.85 38.35 0.0M
2021-02-11 37.90 38.25 37.90 38.05 0.0M
2021-02-10 38.05 38.35 37.80 38.15 0.0M
2021-02-09 38.20 38.25 38.00 38.05 0.0M
2021-02-08 37.30 38.30 37.15 38.10 0.0M
2021-02-05 37.20 37.55 37.05 37.05 0.0M
2021-02-04 36.65 37.30 36.65 37.00 0.0M
2021-02-03 36.80 36.95 36.60 36.65 0.0M
2021-02-02 36.05 36.90 35.30 36.40 0.0M
2021-02-01 36.80 37.10 36.15 36.20 0.0M
2021-01-29 37.00 37.55 36.55 36.85 0.0M
2021-01-28 37.10 37.45 37.10 37.20 0.0M
2021-01-27 37.75 37.75 37.15 37.50 0.0M
2021-01-26 37.95 38.05 37.85 37.85 0.0M
2021-01-25 37.80 38.50 37.50 37.55 0.0M
2021-01-22 37.90 38.30 37.70 37.80 0.0M
2021-01-21 37.90 38.20 37.75 38.00 0.0M
2021-01-20 37.65 38.05 37.40 37.95 0.0M
2021-01-19 37.65 37.95 37.40 37.65 0.0M
2021-01-18 37.00 37.85 37.00 37.85 0.0M
2021-01-15 37.35 37.55 36.95 37.10 0.0M
2021-01-14 37.65 38.00 37.35 37.40 0.0M
2021-01-13 37.95 38.50 37.35 37.55 0.0M
2021-01-12 36.10 37.45 36.10 37.30 0.0M
2021-01-11 36.85 36.85 35.75 35.85 0.0M
2021-01-08 36.85 36.90 36.35 36.80 0.0M
2021-01-07 36.80 37.10 36.80 36.90 0.0M
2021-01-06 37.50 37.50 36.80 36.80 0.0M
2021-01-05 36.80 37.60 36.80 37.35 0.0M
2021-01-04 37.80 38.00 37.10 37.35 0.0M