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
2023-12-29 32.90 32.95 32.50 32.55 0.0M
2023-12-28 32.55 32.85 32.45 32.85 0.0M
2023-12-27 32.95 32.95 32.35 32.35 0.0M
2023-12-22 32.60 32.85 32.55 32.70 0.0M
2023-12-21 32.25 32.70 32.25 32.70 0.0M
2023-12-20 32.50 32.55 32.20 32.55 0.0M
2023-12-19 32.15 32.50 32.05 32.50 0.0M
2023-12-18 32.10 32.10 31.80 32.00 0.0M
2023-12-15 32.05 32.10 31.60 32.10 0.0M
2023-12-14 32.20 32.45 31.85 32.10 0.0M
2023-12-13 32.15 32.25 31.75 31.75 0.0M
2023-12-12 31.90 32.25 31.75 31.75 0.0M
2023-12-11 31.90 32.10 31.85 32.10 0.0M
2023-12-08 31.30 32.15 31.30 32.15 0.0M
2023-12-07 31.40 31.55 30.90 31.30 0.0M
2023-12-06 31.05 31.40 30.80 30.95 0.0M
2023-12-05 30.70 31.30 30.60 31.00 0.0M
2023-12-04 31.10 31.30 30.80 30.80 0.0M
2023-12-01 31.30 31.30 31.15 31.20 0.0M
2023-11-30 31.80 31.90 31.05 31.05 0.0M
2023-11-29 31.75 32.00 31.75 31.75 0.0M
2023-11-28 31.55 31.85 31.50 31.70 0.0M
2023-11-27 31.50 31.50 31.20 31.20 0.0M
2023-11-24 31.30 31.60 31.20 31.50 0.0M
2023-11-23 31.65 31.75 31.50 31.50 0.0M
2023-11-22 31.60 31.90 31.45 31.60 0.0M
2023-11-21 31.80 31.80 31.10 31.40 0.0M
2023-11-20 32.00 32.00 31.75 32.00 0.0M
2023-11-17 31.85 32.00 31.80 31.80 0.0M
2023-11-16 32.15 32.20 31.80 31.80 0.0M
2023-11-15 31.90 32.35 31.65 32.25 0.0M
2023-11-14 31.75 32.10 31.75 32.10 0.0M
2023-11-13 31.95 32.00 31.65 31.90 0.0M
2023-11-10 31.45 31.95 31.25 31.95 0.0M
2023-11-09 31.30 31.80 31.30 31.35 0.0M
2023-11-08 31.35 31.55 31.25 31.25 0.0M
2023-11-07 31.75 32.00 31.30 31.30 0.0M
2023-11-06 32.45 32.45 31.90 31.95 0.0M
2023-11-03 32.30 32.30 32.00 32.25 0.0M
2023-11-02 31.80 32.40 31.80 32.10 0.0M
2023-11-01 31.70 32.05 31.55 31.55 0.0M
2023-10-31 31.00 31.60 31.00 31.55 0.0M
2023-10-30 30.00 31.05 30.00 30.75 0.0M
2023-10-27 29.00 30.45 28.95 30.15 0.0M
2023-10-26 29.15 29.20 28.65 28.95 0.0M
2023-10-25 29.25 29.40 29.05 29.20 0.0M
2023-10-24 29.25 29.60 29.00 29.35 0.0M
2023-10-23 29.30 29.50 29.20 29.20 0.0M
2023-10-20 29.70 29.70 29.25 29.45 0.0M
2023-10-19 29.45 29.85 29.35 29.85 0.0M
2023-10-18 29.85 30.00 29.50 29.50 0.0M
2023-10-17 30.30 30.40 29.85 29.85 0.0M
2023-10-16 29.95 30.40 29.95 30.30 0.0M
2023-10-13 30.20 30.20 30.10 30.20 0.0M
2023-10-12 30.55 30.55 30.25 30.30 0.0M
2023-10-11 30.45 30.45 30.25 30.25 0.0M
2023-10-10 29.75 30.40 29.75 29.95 0.0M
2023-10-09 29.70 29.95 29.60 29.60 0.0M
2023-10-06 29.60 29.90 29.15 29.85 0.0M
2023-10-05 29.70 29.95 29.50 29.55 0.0M
2023-10-04 29.85 29.85 29.35 29.45 0.0M
2023-10-03 29.95 29.95 29.75 29.75 0.0M
2023-10-02 30.45 30.45 29.95 29.95 0.0M
2023-09-29 29.85 30.50 29.85 30.40 0.0M
2023-09-28 29.80 30.25 29.60 29.70 0.0M
2023-09-27 29.30 29.80 29.30 29.80 0.0M
2023-09-26 29.20 29.55 29.20 29.30 0.0M
2023-09-25 29.25 29.45 29.20 29.40 0.0M
2023-09-22 29.25 29.50 29.25 29.25 0.0M
2023-09-21 30.90 30.90 29.20 29.30 0.0M
2023-09-20 31.00 31.15 30.90 30.95 0.0M
2023-09-19 30.90 31.25 30.75 30.75 0.0M
2023-09-18 30.90 31.05 30.85 30.85 0.0M
2023-09-15 30.80 30.95 30.70 30.85 0.0M
2023-09-14 30.05 30.35 30.05 30.35 0.0M
2023-09-13 30.35 30.35 29.55 29.70 0.0M
2023-09-12 30.80 30.80 30.05 30.05 0.0M
2023-09-11 30.00 30.95 29.90 30.95 0.0M
2023-09-08 29.75 30.00 29.45 30.00 0.0M
2023-09-07 29.85 30.05 29.85 29.95 0.0M
2023-09-06 29.65 30.05 29.40 29.75 0.0M
2023-09-05 29.85 30.05 29.85 29.90 0.0M
2023-09-04 30.25 30.25 29.90 30.15 0.0M
2023-09-01 30.45 30.45 30.15 30.40 0.0M
2023-08-31 30.25 30.25 30.20 30.20 0.0M
2023-08-30 30.05 30.45 30.05 30.45 0.0M
2023-08-29 30.10 30.30 30.05 30.05 0.0M
2023-08-28 30.20 30.45 30.10 30.20 0.0M
2023-08-25 30.10 30.10 30.00 30.05 0.0M
2023-08-24 29.95 30.25 29.95 29.95 0.0M
2023-08-23 30.15 30.15 29.80 29.80 0.0M
2023-08-22 29.80 30.05 29.80 29.95 0.0M
2023-08-21 29.90 30.00 29.70 29.85 0.0M
2023-08-18 29.45 29.95 29.45 29.85 0.0M
2023-08-17 29.80 30.05 29.80 29.85 0.0M
2023-08-16 29.85 30.15 29.75 29.75 0.0M
2023-08-15 30.15 30.15 29.85 29.90 0.0M
2023-08-14 29.90 30.05 29.70 29.95 0.0M
2023-08-11 29.85 30.05 29.70 29.70 0.0M
2023-08-10 30.10 30.10 29.95 30.05 0.0M
2023-08-09 30.15 30.30 30.00 30.30 0.0M
2023-08-08 29.95 30.15 29.85 29.85 0.0M
2023-08-07 29.95 30.15 29.95 30.05 0.0M
2023-08-04 29.95 30.15 29.95 30.15 0.0M
2023-08-03 29.75 30.15 29.55 29.90 0.0M
2023-08-02 29.70 29.90 29.70 29.75 0.0M
2023-08-01 30.10 30.10 29.85 29.90 0.0M
2023-07-31 29.60 30.15 29.60 30.15 0.0M
2023-07-28 30.25 30.25 29.00 29.50 0.0M
2023-07-27 30.05 30.20 30.00 30.15 0.0M
2023-07-26 29.90 30.10 29.85 30.05 0.0M
2023-07-25 29.95 30.10 29.90 29.90 0.0M
2023-07-24 30.00 30.25 29.75 29.90 0.0M
2023-07-21 30.30 30.45 30.15 30.25 0.0M
2023-07-20 30.35 30.70 30.25 30.25 0.0M
2023-07-19 30.20 30.40 30.20 30.35 0.0M
2023-07-18 30.20 30.45 30.05 30.25 0.0M
2023-07-17 29.70 30.20 29.70 30.10 0.0M
2023-07-14 29.80 30.15 29.80 29.90 0.0M
2023-07-13 30.00 30.20 29.90 30.05 0.0M
2023-07-12 29.90 30.10 29.90 30.00 0.0M
2023-07-11 29.85 30.05 29.75 29.85 0.0M
2023-07-10 30.25 30.25 29.85 29.85 0.0M
2023-07-07 30.10 30.15 29.80 30.15 0.0M
2023-07-06 29.50 29.65 29.15 29.15 0.0M
2023-07-05 29.35 30.15 29.35 29.80 0.0M
2023-07-04 29.15 29.65 29.10 29.50 0.0M
2023-07-03 29.45 29.55 29.10 29.50 0.0M
2023-06-30 29.45 29.55 29.10 29.25 0.0M
2023-06-29 28.30 29.45 27.20 29.00 0.0M
2023-06-28 29.75 30.20 28.00 28.00 0.0M
2023-06-27 29.75 29.75 29.25 29.45 0.0M
2023-06-26 29.65 30.00 29.65 30.00 0.0M
2023-06-23 29.30 29.85 29.30 29.85 0.0M
2023-06-22 29.40 29.75 29.40 29.40 0.0M
2023-06-21 30.00 30.00 29.40 29.50 0.0M
2023-06-20 30.00 30.25 29.75 30.00 0.0M
2023-06-19 30.50 30.50 30.15 30.15 0.0M
2023-06-16 29.85 30.65 29.85 30.40 0.0M
2023-06-15 30.15 30.50 29.90 30.15 0.0M
2023-06-14 30.15 30.40 29.95 30.40 0.0M
2023-06-13 29.60 30.05 29.60 29.95 0.0M
2023-06-12 29.45 29.70 29.40 29.70 0.0M
2023-06-09 30.05 30.05 29.35 29.35 0.0M
2023-06-08 29.80 29.95 29.80 29.90 0.0M
2023-06-07 29.55 29.90 29.55 29.65 0.0M
2023-06-06 30.00 30.00 29.45 29.45 0.0M
2023-06-05 30.20 30.45 30.15 30.30 0.0M
2023-06-02 29.80 30.45 29.80 30.20 0.0M
2023-06-01 29.65 29.90 29.50 29.90 0.0M
2023-05-31 29.50 29.60 29.30 29.45 0.0M
2023-05-30 30.35 30.50 29.55 29.85 0.0M
2023-05-29 30.50 30.55 30.30 30.55 0.0M
2023-05-26 29.85 30.60 29.70 30.50 0.0M
2023-05-25 30.25 30.35 29.75 29.75 0.0M
2023-05-24 30.20 30.35 30.05 30.35 0.0M
2023-05-23 30.85 30.95 30.50 30.55 0.0M
2023-05-22 30.90 31.00 30.60 30.65 0.0M
2023-05-19 30.60 31.00 30.55 30.60 0.0M
2023-05-18 30.40 30.75 30.40 30.45 0.0M
2023-05-17 30.30 30.50 30.25 30.25 0.0M
2023-05-16 30.30 30.70 30.25 30.35 0.0M
2023-05-15 30.15 30.85 30.05 30.35 0.0M
2023-05-12 30.50 30.50 30.20 30.45 0.0M
2023-05-11 30.80 30.80 30.25 30.25 0.0M
2023-05-10 29.80 30.80 29.80 30.80 0.0M
2023-05-09 30.25 30.30 29.85 30.00 0.0M
2023-05-08 29.20 30.35 29.20 30.05 0.0M
2023-05-05 29.45 29.90 29.45 29.80 0.0M
2023-05-04 28.60 29.55 28.50 29.50 0.0M
2023-05-03 30.00 30.00 28.90 29.65 0.0M
2023-05-02 29.70 30.50 29.65 29.80 0.0M
2023-04-28 32.00 32.15 29.20 29.90 0.0M
2023-04-27 31.40 31.80 31.30 31.80 0.0M
2023-04-26 31.85 31.90 31.15 31.70 0.0M
2023-04-25 31.90 32.10 31.70 31.95 0.0M
2023-04-24 32.10 32.50 32.05 32.25 0.0M
2023-04-21 32.20 32.50 31.80 32.40 0.0M
2023-04-20 31.55 32.40 31.55 32.20 0.0M
2023-04-19 31.55 31.80 31.45 31.80 0.0M
2023-04-18 30.80 31.45 30.75 31.45 0.0M
2023-04-17 30.95 31.10 30.80 30.85 0.0M
2023-04-14 30.80 31.10 30.70 30.70 0.0M
2023-04-13 31.00 31.40 30.65 30.65 0.0M
2023-04-12 30.65 31.60 30.65 30.80 0.0M
2023-04-11 31.00 31.25 30.50 30.75 0.0M
2023-04-06 30.85 31.00 30.60 31.00 0.0M
2023-04-05 30.90 31.05 30.60 30.85 0.0M
2023-04-04 31.55 31.60 31.10 31.15 0.0M
2023-04-03 31.60 31.65 31.00 31.20 0.0M
2023-03-31 31.40 31.70 31.40 31.45 0.0M
2023-03-30 31.45 31.70 31.15 31.15 0.0M
2023-03-29 30.70 31.45 30.70 31.20 0.0M
2023-03-28 31.00 31.25 30.40 30.65 0.0M
2023-03-27 30.70 31.15 30.55 30.55 0.0M
2023-03-24 31.10 31.20 30.45 30.55 0.0M
2023-03-23 30.75 31.50 30.75 31.05 0.0M
2023-03-22 30.70 31.05 30.70 30.95 0.0M
2023-03-21 30.70 30.85 30.60 30.65 0.0M
2023-03-20 30.10 30.50 29.80 30.50 0.0M
2023-03-17 30.70 30.70 30.30 30.30 0.0M
2023-03-16 30.25 30.65 29.75 30.65 0.0M
2023-03-15 30.20 30.20 29.60 29.75 0.0M
2023-03-14 29.50 30.25 29.30 30.00 0.0M
2023-03-13 30.20 30.20 29.10 29.50 0.0M
2023-03-10 29.10 30.40 29.00 29.95 0.0M
2023-03-09 30.25 30.25 28.45 29.25 0.0M
2023-03-08 31.70 31.70 29.75 30.10 0.0M
2023-03-07 32.05 32.05 31.40 31.40 0.0M
2023-03-06 31.95 32.00 31.65 32.00 0.0M
2023-03-03 31.80 32.05 31.40 31.80 0.0M
2023-03-02 31.10 31.75 31.10 31.75 0.0M
2023-03-01 30.90 31.40 30.85 31.20 0.0M
2023-02-28 31.30 31.50 30.40 30.90 0.0M
2023-02-27 30.30 31.50 30.25 31.45 0.0M
2023-02-24 31.35 31.35 30.05 30.40 0.0M
2023-02-23 32.05 32.05 31.15 31.50 0.0M
2023-02-22 31.40 31.85 31.30 31.55 0.0M
2023-02-21 31.80 31.85 31.45 31.70 0.0M
2023-02-20 31.70 31.85 31.40 31.80 0.0M
2023-02-17 31.25 31.80 31.25 31.40 0.0M
2023-02-16 31.85 32.00 31.45 31.60 0.0M
2023-02-15 31.00 32.00 31.00 31.95 0.0M
2023-02-14 31.00 31.35 31.00 31.25 0.0M
2023-02-13 30.35 31.05 30.15 31.00 0.0M
2023-02-10 31.10 31.10 30.00 30.35 0.0M
2023-02-09 31.50 31.50 30.80 30.90 0.0M
2023-02-08 31.30 31.50 31.10 31.10 0.0M
2023-02-07 31.10 31.15 30.95 31.10 0.0M
2023-02-06 31.35 31.40 30.85 31.25 0.0M
2023-02-03 30.70 31.10 30.65 31.10 0.0M
2023-02-02 30.75 31.10 30.70 30.70 0.0M
2023-02-01 30.30 30.80 30.30 30.70 0.0M
2023-01-31 30.15 30.40 30.00 30.30 0.0M
2023-01-30 30.40 30.55 30.15 30.30 0.0M
2023-01-27 30.25 30.55 30.25 30.55 0.0M
2023-01-26 30.40 30.60 30.00 30.05 0.0M
2023-01-25 30.25 30.25 29.75 30.20 0.0M
2023-01-24 30.75 30.75 30.15 30.15 0.0M
2023-01-23 30.80 31.00 30.40 30.60 0.0M
2023-01-20 30.40 30.70 30.30 30.35 0.0M
2023-01-19 30.25 30.35 29.95 29.95 0.0M
2023-01-18 29.70 30.35 29.50 30.35 0.0M
2023-01-17 29.50 30.10 29.50 29.80 0.0M
2023-01-16 29.30 29.80 29.15 29.70 0.0M
2023-01-13 29.65 29.85 29.30 29.65 0.0M
2023-01-12 29.20 29.65 29.15 29.45 0.0M
2023-01-11 29.35 29.60 29.15 29.20 0.0M
2023-01-10 29.40 29.45 29.25 29.30 0.0M
2023-01-09 29.35 29.60 29.00 29.40 0.0M
2023-01-06 28.95 29.35 28.85 29.35 0.0M
2023-01-05 28.75 29.20 28.40 28.90 0.0M
2023-01-04 28.65 29.20 28.65 29.10 0.0M
2023-01-03 28.85 28.85 28.55 28.55 0.0M
2023-01-02 27.65 28.60 27.65 28.45 0.0M