Fuchs Se

FPEn
🏛️ germany →
30.40
Last Update: 2025-09-30
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 27.80 28.15 27.80 27.80 0.0M
2022-12-29 27.75 28.10 27.45 27.60 0.0M
2022-12-28 28.10 28.15 27.75 27.75 0.0M
2022-12-27 27.00 28.20 27.00 28.05 0.0M
2022-12-23 28.20 28.35 27.90 28.25 0.0M
2022-12-22 28.50 28.55 28.05 28.05 0.0M
2022-12-21 28.35 28.60 28.30 28.40 0.0M
2022-12-20 28.30 28.55 28.25 28.50 0.0M
2022-12-19 28.35 28.50 28.30 28.40 0.0M
2022-12-16 28.40 28.40 28.20 28.30 0.0M
2022-12-15 29.00 29.30 28.05 28.30 0.0M
2022-12-14 29.30 29.45 29.00 29.05 0.0M
2022-12-13 28.90 29.50 28.85 29.10 0.0M
2022-12-12 29.05 29.05 28.70 28.75 0.0M
2022-12-09 28.95 29.05 28.80 29.00 0.0M
2022-12-08 28.70 29.00 28.55 28.85 0.0M
2022-12-07 28.95 29.05 28.65 28.65 0.0M
2022-12-06 28.85 29.20 28.75 28.80 0.0M
2022-12-05 29.90 29.90 28.80 29.00 0.0M
2022-12-02 28.50 29.00 28.45 29.00 0.0M
2022-12-01 28.85 28.90 28.55 28.55 0.0M
2022-11-30 28.25 28.75 28.15 28.75 0.0M
2022-11-29 28.15 28.40 27.95 28.40 0.0M
2022-11-28 29.05 29.05 27.55 28.00 0.0M
2022-11-25 29.05 29.15 28.85 28.90 0.0M
2022-11-24 28.95 29.35 28.65 28.80 0.0M
2022-11-23 28.85 29.40 28.80 29.05 0.0M
2022-11-22 28.45 28.95 28.45 28.95 0.0M
2022-11-21 28.35 28.50 28.20 28.25 0.0M
2022-11-18 27.85 28.35 27.75 28.30 0.0M
2022-11-17 27.95 28.05 27.60 27.65 0.0M
2022-11-16 26.95 27.95 26.95 27.55 0.0M
2022-11-15 27.85 28.20 26.20 27.20 0.0M
2022-11-14 27.95 28.20 27.55 28.20 0.0M
2022-11-11 27.25 28.05 27.25 28.00 0.0M
2022-11-10 26.95 27.45 26.95 27.35 0.0M
2022-11-09 27.00 27.40 27.00 27.20 0.0M
2022-11-08 27.15 27.25 26.75 26.80 0.0M
2022-11-07 26.10 27.10 25.95 26.95 0.0M
2022-11-04 25.10 25.95 24.90 25.95 0.0M
2022-11-03 25.25 25.30 24.80 25.05 0.0M
2022-11-02 25.10 25.40 24.75 25.40 0.0M
2022-11-01 24.50 25.15 24.50 25.10 0.0M
2022-10-31 24.10 24.55 24.00 24.55 0.0M
2022-10-28 24.20 24.55 23.90 24.15 0.0M
2022-10-27 24.30 24.35 24.15 24.25 0.0M
2022-10-26 24.20 24.70 23.80 24.05 0.0M
2022-10-25 23.85 24.25 23.55 24.25 0.0M
2022-10-24 23.50 23.90 23.30 23.65 0.0M
2022-10-21 23.25 23.50 22.90 23.30 0.0M
2022-10-20 23.45 23.45 23.00 23.00 0.0M
2022-10-19 23.10 23.65 23.05 23.55 0.0M
2022-10-18 23.05 23.10 22.55 23.05 0.0M
2022-10-17 22.50 22.70 22.20 22.70 0.0M
2022-10-14 22.95 23.05 22.20 22.20 0.0M
2022-10-13 23.20 23.20 22.55 22.90 0.0M
2022-10-12 22.75 23.00 22.60 22.95 0.0M
2022-10-11 22.45 22.55 22.25 22.55 0.0M
2022-10-10 22.00 22.75 22.00 22.75 0.0M
2022-10-07 22.60 22.80 22.05 22.15 0.0M
2022-10-06 22.55 22.85 22.35 22.35 0.0M
2022-10-05 22.75 22.75 22.40 22.60 0.0M
2022-10-04 22.80 23.25 22.80 23.00 0.0M
2022-10-03 22.45 22.45 22.05 22.40 0.0M
2022-09-30 21.55 22.50 21.55 22.50 0.0M
2022-09-29 21.25 22.05 21.20 21.80 0.0M
2022-09-28 21.60 21.75 21.20 21.75 0.0M
2022-09-27 21.95 22.10 21.40 21.70 0.0M
2022-09-26 22.00 22.20 21.80 22.10 0.0M
2022-09-23 22.35 22.60 22.00 22.05 0.0M
2022-09-22 22.55 22.70 22.15 22.15 0.0M
2022-09-21 22.40 23.05 22.40 22.90 0.0M
2022-09-20 22.80 22.80 22.30 22.50 0.0M
2022-09-19 22.80 22.80 22.55 22.55 0.0M
2022-09-16 22.90 23.00 22.05 22.80 0.0M
2022-09-15 22.50 22.85 22.50 22.60 0.0M
2022-09-14 23.10 23.25 22.40 22.95 0.0M
2022-09-13 23.85 23.95 22.85 22.85 0.0M
2022-09-12 23.85 23.85 23.40 23.85 0.0M
2022-09-09 23.45 23.70 23.25 23.25 0.0M
2022-09-08 22.90 23.25 22.60 23.15 0.0M
2022-09-07 23.35 23.45 22.70 23.25 0.0M
2022-09-06 23.30 23.65 23.05 23.05 0.0M
2022-09-05 23.05 23.60 23.05 23.35 0.0M
2022-09-02 23.20 23.75 23.20 23.25 0.0M
2022-09-01 23.40 23.50 23.05 23.15 0.0M
2022-08-31 23.70 23.95 23.30 23.45 0.0M
2022-08-30 24.05 25.25 23.70 23.70 0.0M
2022-08-29 25.00 25.00 23.90 24.15 0.0M
2022-08-26 24.10 24.45 23.95 24.00 0.0M
2022-08-25 24.15 24.30 24.00 24.25 0.0M
2022-08-24 23.90 24.05 23.90 24.05 0.0M
2022-08-23 24.00 24.30 23.60 23.90 0.0M
2022-08-22 24.80 25.00 24.10 24.10 0.0M
2022-08-19 25.10 25.30 24.90 25.25 0.0M
2022-08-18 25.20 25.30 24.95 25.30 0.0M
2022-08-17 25.70 25.70 25.00 25.25 0.0M
2022-08-16 25.15 25.75 25.00 25.50 0.0M
2022-08-15 25.00 25.20 25.00 25.15 0.0M
2022-08-12 25.05 25.20 25.00 25.15 0.0M
2022-08-11 24.95 25.15 24.70 25.15 0.0M
2022-08-10 24.15 25.05 24.15 25.05 0.0M
2022-08-09 24.55 24.60 24.15 24.15 0.0M
2022-08-08 24.45 24.55 24.30 24.30 0.0M
2022-08-05 24.65 24.75 23.85 24.25 0.0M
2022-08-04 24.35 24.75 24.35 24.65 0.0M
2022-08-03 24.80 24.80 24.20 24.55 0.0M
2022-08-02 24.70 24.80 24.40 24.65 0.0M
2022-08-01 25.20 25.30 24.80 24.80 0.0M
2022-07-29 24.80 25.05 24.60 25.05 0.0M
2022-07-28 24.20 24.75 24.15 24.55 0.0M
2022-07-27 24.25 24.50 24.25 24.50 0.0M
2022-07-26 24.30 24.50 24.00 24.15 0.0M
2022-07-25 24.65 24.85 24.50 24.65 0.0M
2022-07-22 24.80 25.05 24.65 24.70 0.0M
2022-07-21 24.65 24.90 24.45 24.60 0.0M
2022-07-20 24.75 24.80 24.30 24.50 0.0M
2022-07-19 24.30 24.95 24.30 24.90 0.0M
2022-07-18 24.10 24.45 24.00 24.10 0.0M
2022-07-15 23.70 23.80 23.65 23.75 0.0M
2022-07-14 23.40 23.60 23.30 23.60 0.0M
2022-07-13 23.75 23.85 23.45 23.50 0.0M
2022-07-12 23.75 23.85 23.50 23.65 0.0M
2022-07-11 24.35 24.35 23.85 24.00 0.0M
2022-07-08 23.70 24.30 23.70 24.10 0.0M
2022-07-07 23.80 23.90 23.55 23.60 0.0M
2022-07-06 23.65 23.65 23.30 23.40 0.0M
2022-07-05 23.45 23.80 23.15 23.80 0.0M
2022-07-04 23.70 24.10 23.30 23.50 0.0M
2022-07-01 23.25 24.05 23.10 24.05 0.0M
2022-06-30 23.30 23.50 22.95 23.50 0.0M
2022-06-29 23.65 23.80 23.35 23.50 0.0M
2022-06-28 24.05 24.20 23.30 23.45 0.0M
2022-06-27 23.95 24.00 23.50 23.90 0.0M
2022-06-24 23.70 23.70 23.25 23.35 0.0M
2022-06-23 23.95 23.95 23.25 23.65 0.0M
2022-06-22 23.15 23.85 23.10 23.70 0.0M
2022-06-21 22.85 24.20 22.85 23.65 0.0M
2022-06-20 22.25 22.90 22.20 22.90 0.0M
2022-06-17 22.60 22.90 22.10 22.25 0.0M
2022-06-16 22.85 22.95 22.25 22.55 0.0M
2022-06-15 22.20 23.35 22.20 23.30 0.0M
2022-06-14 23.10 23.55 22.15 22.25 0.0M
2022-06-13 23.50 23.75 22.65 23.50 0.0M
2022-06-10 24.30 24.30 23.35 24.10 0.0M
2022-06-09 24.85 25.00 24.15 24.30 0.0M
2022-06-08 24.80 24.95 24.80 24.80 0.0M
2022-06-07 24.90 25.15 24.80 25.00 0.0M
2022-06-06 25.40 25.50 25.00 25.05 0.0M
2022-06-03 25.25 25.55 25.15 25.35 0.0M
2022-06-02 24.30 25.25 24.30 25.25 0.0M
2022-06-01 24.90 24.90 24.30 24.60 0.0M
2022-05-31 24.60 24.95 24.55 24.95 0.0M
2022-05-30 24.90 24.90 24.35 24.90 0.0M
2022-05-27 24.25 24.40 23.75 24.35 0.0M
2022-05-26 23.85 24.70 23.45 24.45 0.0M
2022-05-25 23.25 23.65 23.10 23.60 0.0M
2022-05-24 23.20 23.35 23.00 23.25 0.0M
2022-05-23 24.20 24.20 23.15 23.40 0.0M
2022-05-20 23.95 24.05 23.60 23.75 0.0M
2022-05-19 23.75 23.80 23.15 23.80 0.0M
2022-05-18 24.25 24.25 23.65 24.00 0.0M
2022-05-17 24.40 24.60 24.25 24.35 0.0M
2022-05-16 24.25 24.35 23.75 24.35 0.0M
2022-05-13 24.40 24.40 23.90 24.05 0.0M
2022-05-12 23.85 24.45 23.60 24.40 0.0M
2022-05-11 23.55 24.10 23.55 23.70 0.0M
2022-05-10 23.25 23.95 23.25 23.50 0.0M
2022-05-09 23.60 23.65 23.20 23.40 0.0M
2022-05-06 23.75 23.80 23.30 23.80 0.0M
2022-05-05 24.65 24.65 23.55 23.90 0.0M
2022-05-04 24.45 24.45 23.70 24.40 0.0M
2022-05-03 25.50 25.50 24.55 25.10 0.0M
2022-05-02 25.60 25.85 23.95 25.30 0.0M
2022-04-29 26.15 26.25 25.00 25.60 0.0M
2022-04-28 25.70 25.80 25.55 25.70 0.0M
2022-04-27 25.25 25.35 24.65 25.25 0.0M
2022-04-26 25.65 25.70 25.00 25.10 0.0M
2022-04-25 26.00 26.00 25.45 25.70 0.0M
2022-04-22 25.50 26.10 25.40 25.65 0.0M
2022-04-21 25.65 25.85 25.45 25.45 0.0M
2022-04-20 25.25 25.70 25.00 25.55 0.0M
2022-04-19 25.55 25.85 24.65 25.40 0.0M
2022-04-14 24.90 25.30 24.90 25.20 0.0M
2022-04-13 25.25 25.30 24.70 24.95 0.0M
2022-04-12 25.00 25.00 24.30 24.65 0.0M
2022-04-11 25.50 25.70 24.90 25.00 0.0M
2022-04-08 25.10 25.35 24.60 25.25 0.0M
2022-04-07 25.05 25.35 24.65 25.10 0.0M
2022-04-06 25.70 25.75 24.80 25.10 0.0M
2022-04-05 26.25 26.25 25.50 25.75 0.0M
2022-04-04 26.20 26.35 25.75 26.15 0.0M
2022-04-01 25.75 26.10 25.50 26.00 0.0M
2022-03-31 26.24 26.24 25.74 25.80 0.0M
2022-03-30 26.42 26.60 25.84 26.18 0.0M
2022-03-29 26.28 26.54 26.00 26.36 0.0M
2022-03-28 26.30 26.40 25.90 26.26 0.0M
2022-03-25 25.96 26.20 25.76 26.14 0.0M
2022-03-24 26.64 26.64 25.70 25.98 0.0M
2022-03-23 26.52 26.76 25.88 26.26 0.0M
2022-03-22 26.44 26.68 25.98 26.46 0.0M
2022-03-21 26.30 26.82 26.00 26.50 0.0M
2022-03-18 26.50 27.20 25.82 26.38 0.0M
2022-03-17 25.80 26.40 25.80 26.40 0.0M
2022-03-16 26.20 26.30 25.72 25.88 0.0M
2022-03-15 26.30 27.00 25.22 25.90 0.0M
2022-03-14 25.96 26.30 25.76 26.08 0.0M
2022-03-11 25.56 25.90 24.96 25.58 0.0M
2022-03-10 26.12 26.18 25.00 25.66 0.0M
2022-03-09 25.08 26.38 25.00 26.14 0.0M
2022-03-08 25.18 25.74 24.70 25.30 0.0M
2022-03-07 26.56 26.56 25.04 25.20 0.0M
2022-03-04 27.26 27.30 26.50 26.74 0.0M
2022-03-03 27.64 27.88 27.10 27.38 0.0M
2022-03-02 27.44 27.80 27.20 27.74 0.0M
2022-03-01 28.00 28.00 27.16 27.16 0.0M
2022-02-28 29.00 29.00 27.82 27.98 0.0M
2022-02-25 28.24 28.64 27.62 28.32 0.0M
2022-02-24 27.96 28.48 27.56 28.28 0.0M
2022-02-23 28.32 29.02 28.32 28.38 0.0M
2022-02-22 28.12 28.66 28.08 28.30 0.0M
2022-02-21 29.12 29.24 28.16 28.16 0.0M
2022-02-18 29.44 29.78 29.10 29.26 0.0M
2022-02-17 29.76 29.76 29.40 29.52 0.0M
2022-02-16 29.40 29.84 29.04 29.80 0.0M
2022-02-15 28.98 29.40 28.90 29.40 0.0M
2022-02-14 29.10 29.10 28.30 28.62 0.0M
2022-02-11 29.22 29.40 29.00 29.02 0.0M
2022-02-10 29.72 29.72 29.10 29.34 0.0M
2022-02-09 29.40 29.66 29.28 29.58 0.0M
2022-02-08 29.58 29.58 29.38 29.56 0.0M
2022-02-07 29.80 29.82 29.18 29.42 0.0M
2022-02-04 29.74 29.74 29.20 29.70 0.0M
2022-02-03 29.96 30.00 29.60 29.80 0.0M
2022-02-02 30.36 30.36 29.86 30.26 0.0M
2022-02-01 29.98 30.28 29.74 30.28 0.0M
2022-01-31 30.36 30.48 29.62 29.82 0.0M
2022-01-28 30.00 30.42 29.66 29.82 0.0M
2022-01-27 30.00 30.16 29.66 30.00 0.0M
2022-01-26 29.90 30.46 29.90 30.36 0.0M
2022-01-25 29.96 30.14 29.48 30.12 0.0M
2022-01-24 30.20 30.24 29.52 30.24 0.0M
2022-01-21 30.60 30.62 30.10 30.20 0.0M
2022-01-20 30.62 30.86 30.34 30.44 0.0M
2022-01-19 30.10 31.04 29.52 30.52 0.0M
2022-01-18 30.18 30.20 29.70 30.10 0.0M
2022-01-17 30.46 30.46 30.06 30.10 0.0M
2022-01-14 30.52 30.56 30.18 30.54 0.0M
2022-01-13 30.84 30.90 30.52 30.68 0.0M
2022-01-12 31.08 31.32 30.92 30.96 0.0M
2022-01-11 31.38 31.38 31.00 31.04 0.0M
2022-01-10 31.62 31.62 30.98 31.52 0.0M
2022-01-07 31.26 31.36 30.94 31.30 0.0M
2022-01-06 31.70 31.70 31.00 31.00 0.0M
2022-01-05 31.36 32.24 31.36 32.00 0.0M
2022-01-04 31.20 31.66 31.00 31.50 0.0M
2022-01-03 31.16 31.46 30.84 31.46 0.0M