Fuchs Se Pref

FPE3_p
🏛️ germany →
37.94
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 38.14 38.14 38.14 38.14 0.1K
08:25 38.16 38.16 38.16 38.16 0.3K
08:40 38.10 38.10 38.10 38.10 0.0K
08:45 38.10 38.10 38.02 38.02 0.0K
08:55 38.10 38.10 38.10 38.10 0.0K
09:00 38.00 38.00 38.00 38.00 0.2K
09:10 37.84 37.84 37.84 37.84 0.0K
09:25 37.76 37.78 37.76 37.76 0.3K
09:30 37.84 37.84 37.84 37.84 0.1K
09:45 37.84 37.86 37.76 37.76 1.0K
10:00 37.98 37.98 37.96 37.96 0.1K
10:05 38.10 38.10 38.10 38.10 0.1K
10:25 38.12 38.12 38.12 38.12 0.3K
10:50 37.96 37.96 37.96 37.96 0.1K
11:00 37.96 37.96 37.96 37.96 0.2K
11:05 37.98 37.98 37.98 37.98 0.0K
11:15 37.92 37.92 37.92 37.92 0.3K
11:40 38.02 38.02 38.02 38.02 0.0K
11:45 38.10 38.10 38.10 38.10 0.3K
12:00 38.08 38.08 38.08 38.08 0.1K
12:20 38.08 38.08 38.04 38.04 0.2K
13:00 38.38 38.38 38.38 38.38 0.0K
14:00 38.26 38.36 38.26 38.36 0.0K
14:45 38.16 38.16 38.16 38.16 0.1K
14:50 38.24 38.24 38.24 38.24 0.2K
15:05 38.38 38.38 38.38 38.38 1.0K
15:25 38.44 38.44 38.42 38.42 0.4K
15:35 38.42 38.42 38.42 38.42 0.0K
15:40 38.48 38.48 38.48 38.48 0.5K
16:00 38.50 38.50 38.50 38.50 0.0K
16:15 38.26 38.26 38.26 38.26 0.3K
16:20 38.24 38.24 38.24 38.24 0.1K
16:25 38.28 38.28 38.28 38.28 0.3K
16:30 38.28 38.28 38.28 38.28 0.3K
16:50 38.26 38.26 38.26 38.26 0.1K
17:00 38.34 38.34 38.34 38.34 0.1K
17:05 38.32 38.32 38.32 38.32 0.1K
17:20 38.20 38.20 38.20 38.20 0.1K
17:25 38.26 38.26 38.26 38.26 0.0K
17:40 38.24 38.24 38.24 38.24 0.3K
17:45 38.14 38.16 38.14 38.16 0.8K
17:50 38.20 38.22 38.20 38.22 0.3K
17:55 38.12 38.12 38.12 38.12 0.1K
18:00 38.22 38.52 38.22 38.52 0.6K
18:45 38.22 38.22 38.22 38.22 0.3K
18:50 38.18 38.18 38.18 38.18 0.5K
19:25 38.46 38.46 38.46 38.46 0.5K
19:40 38.20 38.20 38.20 38.20 0.0K
20:00 38.42 38.42 38.42 38.42 0.3K
20:20 38.14 38.14 38.14 38.14 0.3K
20:25 38.10 38.14 38.10 38.14 1.0K
21:05 38.10 38.10 38.06 38.06 0.7K
21:15 38.38 38.48 38.38 38.48 0.5K
21:20 38.24 38.24 38.24 38.24 0.1K
22:00 38.24 38.24 38.24 38.24 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 38.30 38.30 37.80 37.94 0.0M
2025-09-29 38.74 38.82 38.02 38.28 0.0M
2025-09-26 38.32 38.74 38.22 38.38 0.0M
2025-09-25 38.12 38.52 37.76 38.24 0.0M
2025-09-24 39.16 39.16 37.54 38.04 0.0M
2025-09-23 39.10 39.34 38.90 39.12 0.0M
2025-09-22 39.18 39.34 38.72 38.98 0.0M
2025-09-19 39.32 39.40 38.72 39.22 0.0M
2025-09-18 39.12 39.36 39.02 39.10 0.0M
2025-09-17 39.16 39.36 38.86 39.08 0.0M
2025-09-16 39.64 39.64 39.20 39.28 0.0M
2025-09-15 40.08 40.28 39.30 39.32 0.0M
2025-09-12 40.12 40.26 39.80 40.22 0.0M
2025-09-11 39.84 40.28 39.84 40.20 0.0M
2025-09-10 40.26 40.26 39.90 39.90 0.0M
2025-09-09 40.04 40.50 39.92 40.14 0.0M
2025-09-08 39.98 40.40 39.76 40.10 0.0M
2025-09-05 40.52 40.52 39.70 39.70 0.0M
2025-09-04 39.60 40.44 39.40 40.06 0.0M
2025-09-03 40.02 40.32 39.76 39.76 0.0M
2025-09-02 40.94 41.02 40.00 40.26 0.0M
2025-09-01 40.94 41.30 40.80 41.00 0.0M
2025-08-29 41.42 41.42 40.90 41.20 0.0M
2025-08-28 41.50 41.86 41.14 41.16 0.0M
2025-08-27 41.30 41.30 41.00 41.24 0.0M
2025-08-26 41.92 42.02 41.32 41.62 0.0M
2025-08-25 42.66 42.78 41.80 42.08 0.0M
2025-08-22 42.08 42.74 41.70 42.64 0.0M
2025-08-21 42.04 42.10 41.72 41.86 0.0M
2025-08-20 41.62 42.14 41.60 42.04 0.0M
2025-08-19 41.18 41.94 41.18 41.88 0.0M
2025-08-18 41.10 41.32 40.70 40.88 0.0M
2025-08-15 40.96 42.32 40.96 41.06 0.0M
2025-08-14 40.26 40.98 40.20 40.98 0.0M
2025-08-13 40.50 40.58 39.90 40.24 0.0M
2025-08-12 40.58 40.72 40.12 40.72 0.0M
2025-08-11 40.46 40.82 40.46 40.54 0.0M
2025-08-08 40.92 41.04 40.64 41.04 0.0M
2025-08-07 40.32 41.04 40.18 40.96 0.0M
2025-08-06 40.40 40.60 39.86 40.18 0.0M
2025-08-05 40.64 40.64 40.10 40.48 0.0M
2025-08-04 40.20 40.64 40.14 40.58 0.0M
2025-08-01 40.00 40.64 39.88 40.04 0.0M
2025-07-31 40.72 41.00 40.02 40.02 0.0M
2025-07-30 41.70 41.72 40.70 40.86 0.0M
2025-07-29 42.12 42.12 41.38 41.68 0.0M
2025-07-28 42.88 42.92 41.72 41.72 0.0M
2025-07-25 42.82 42.82 42.18 42.50 0.0M
2025-07-24 42.94 43.10 42.68 42.94 0.0M
2025-07-23 42.78 43.28 42.60 42.96 0.0M
2025-07-22 42.44 42.78 42.36 42.76 0.0M
2025-07-21 42.52 43.06 42.26 42.50 0.0M
2025-07-18 41.86 42.64 41.70 42.08 0.0M
2025-07-17 41.64 42.20 41.22 41.48 0.0M
2025-07-16 45.64 45.64 40.20 41.32 0.1M
2025-07-15 47.56 47.82 44.50 45.98 0.0M
2025-07-14 47.44 47.82 47.14 47.56 0.0M
2025-07-11 48.88 48.88 47.82 48.14 0.0M
2025-07-10 48.36 49.18 48.10 48.88 0.0M
2025-07-09 48.00 48.70 47.94 48.36 0.0M
2025-07-08 48.04 48.42 48.04 48.42 0.0M
2025-07-07 48.20 48.36 48.12 48.12 0.0M
2025-07-04 48.10 48.32 47.90 48.32 0.0M
2025-07-03 48.32 48.60 48.08 48.52 0.0M
2025-07-02 47.00 47.96 46.70 47.96 0.0M
2025-07-01 46.96 46.96 46.14 46.92 0.0M
2025-06-30 47.88 48.10 46.90 47.22 0.0M
2025-06-27 47.78 47.80 47.06 47.60 0.0M
2025-06-26 46.12 47.70 46.12 47.42 0.0M
2025-06-25 46.06 46.06 45.18 45.18 0.0M
2025-06-24 46.06 46.64 45.96 46.34 0.0M
2025-06-23 45.60 46.20 45.04 45.24 0.0M
2025-06-20 46.24 46.42 46.00 46.30 0.0M
2025-06-19 46.62 46.78 46.00 46.30 0.0M
2025-06-18 46.80 47.08 46.40 46.50 0.0M
2025-06-17 47.00 47.40 46.76 46.80 0.0M
2025-06-16 46.40 47.48 46.40 47.46 0.0M
2025-06-13 48.12 49.18 46.56 46.56 0.0M
2025-06-12 49.14 49.14 48.58 48.68 0.0M
2025-06-11 49.50 50.00 49.06 49.06 0.0M
2025-06-10 49.30 49.80 49.04 49.58 0.0M
2025-06-09 48.40 49.30 48.40 49.30 0.0M
2025-06-06 48.78 48.94 48.36 48.54 0.0M
2025-06-05 47.94 48.80 47.94 48.68 0.0M
2025-06-04 46.84 48.10 46.84 48.00 0.0M
2025-06-03 46.66 46.80 46.38 46.72 0.0M
2025-06-02 44.22 46.80 43.90 46.78 0.0M
2025-05-30 44.66 44.94 44.12 44.14 0.0M
2025-05-29 44.90 45.10 44.46 44.46 0.0M
2025-05-28 44.26 44.66 44.26 44.38 0.0M
2025-05-27 44.32 44.50 44.24 44.30 0.0M
2025-05-26 44.24 44.30 43.86 44.30 0.0M
2025-05-23 44.68 44.68 43.34 43.80 0.0M
2025-05-22 44.66 44.72 44.00 44.68 0.0M
2025-05-21 44.68 44.68 44.36 44.68 0.0M
2025-05-20 45.64 45.64 44.58 45.00 0.0M
2025-05-19 44.70 45.52 44.50 45.42 0.0M
2025-05-16 44.98 45.28 44.86 45.24 0.0M
2025-05-15 44.40 44.94 44.36 44.94 0.0M
2025-05-14 44.82 44.82 44.28 44.76 0.0M
2025-05-13 44.88 44.92 44.54 44.80 0.0M
2025-05-12 44.66 45.36 44.58 44.72 0.0M
2025-05-09 44.24 44.44 44.12 44.12 0.0M
2025-05-08 43.24 44.36 43.24 44.36 0.0M
2025-05-07 44.70 44.70 44.26 44.64 0.0M
2025-05-06 45.30 45.60 43.80 44.62 0.0M
2025-05-05 44.76 45.68 44.76 45.36 0.0M
2025-05-02 44.56 45.74 44.22 44.98 0.0M
2025-04-30 44.34 44.34 43.00 44.30 0.0M
2025-04-29 44.14 44.94 44.14 44.64 0.0M
2025-04-28 43.90 44.34 43.64 44.06 0.0M
2025-04-25 43.46 43.82 42.94 43.82 0.0M
2025-04-24 42.32 43.12 41.82 43.10 0.0M
2025-04-23 42.56 43.50 42.28 42.40 0.0M
2025-04-22 42.18 42.40 41.50 42.38 0.0M
2025-04-17 41.72 42.00 41.50 42.00 0.0M
2025-04-16 41.92 41.92 41.50 41.88 0.0M
2025-04-15 41.98 42.34 41.70 42.00 0.0M
2025-04-14 41.52 41.88 41.16 41.70 0.0M
2025-04-11 41.44 41.44 39.62 41.14 0.0M
2025-04-10 42.92 43.76 40.72 41.46 0.0M
2025-04-09 40.50 42.80 39.50 42.80 0.0M
2025-04-08 40.22 41.04 39.52 39.76 0.0M
2025-04-07 38.98 40.58 36.46 39.82 0.0M
2025-04-04 42.60 42.60 39.46 39.54 0.0M
2025-04-03 43.50 43.90 42.34 42.50 0.0M
2025-04-02 44.08 44.20 43.52 44.20 0.0M
2025-04-01 44.60 44.72 44.04 44.04 0.0M
2025-03-31 44.44 44.62 43.84 44.58 0.0M
2025-03-28 46.22 46.60 44.86 45.12 0.0M
2025-03-27 46.38 46.80 46.06 46.32 0.0M
2025-03-26 47.74 48.22 46.40 46.70 0.0M
2025-03-25 47.80 49.48 47.52 47.78 0.0M
2025-03-24 45.96 47.04 45.96 46.76 0.0M
2025-03-21 47.06 47.90 44.12 46.38 0.0M
2025-03-20 50.10 50.10 48.92 49.04 0.0M
2025-03-19 50.00 50.45 49.64 49.76 0.0M
2025-03-18 49.92 50.50 49.76 50.00 0.0M
2025-03-17 49.06 49.94 49.06 49.94 0.0M
2025-03-14 48.50 49.84 48.24 49.66 0.0M
2025-03-13 49.12 49.12 48.10 48.28 0.0M
2025-03-12 47.56 49.26 47.54 49.26 0.0M
2025-03-11 48.94 49.14 47.28 47.88 0.0M
2025-03-10 49.94 50.00 48.14 48.22 0.0M
2025-03-07 49.88 50.20 49.04 49.84 0.0M
2025-03-06 49.20 51.10 49.20 49.98 0.0M
2025-03-05 47.62 49.86 47.62 49.14 0.0M
2025-03-04 47.70 47.76 46.30 46.98 0.0M
2025-03-03 46.56 48.22 46.44 48.10 0.0M
2025-02-28 46.34 47.22 46.26 46.26 0.0M
2025-02-27 46.38 46.70 46.12 46.70 0.0M
2025-02-26 46.68 47.30 46.50 46.54 0.0M
2025-02-25 46.80 47.02 46.56 46.82 0.0M
2025-02-24 46.72 47.16 46.20 46.80 0.0M
2025-02-21 46.92 47.26 46.22 46.60 0.0M
2025-02-20 47.12 47.70 46.96 47.26 0.0M
2025-02-19 48.28 48.60 46.94 46.94 0.0M
2025-02-18 48.04 48.72 47.46 48.62 0.0M
2025-02-17 48.00 48.78 47.38 48.36 0.0M
2025-02-14 47.38 48.00 46.82 47.84 0.1M
2025-02-13 45.06 47.64 45.06 47.20 0.0M
2025-02-12 44.52 45.08 44.28 45.06 0.0M
2025-02-11 44.76 44.92 44.42 44.42 0.0M
2025-02-10 43.78 44.96 43.78 44.96 0.0M
2025-02-07 44.44 44.66 43.70 43.70 0.0M
2025-02-06 43.44 44.42 42.50 44.42 0.0M
2025-02-05 42.68 43.32 42.44 43.32 0.0M
2025-02-04 42.94 42.94 42.26 42.70 0.0M
2025-02-03 43.08 43.36 42.50 42.90 0.0M
2025-01-31 44.08 44.44 43.72 43.90 0.0M
2025-01-30 42.68 44.34 42.50 44.18 0.0M
2025-01-29 42.22 43.08 42.22 42.72 0.0M
2025-01-28 41.90 42.36 41.82 42.36 0.0M
2025-01-27 41.46 42.06 41.16 41.90 0.0M
2025-01-24 41.44 41.78 41.44 41.52 0.0M
2025-01-23 40.90 41.88 40.90 41.36 0.0M
2025-01-22 40.74 41.10 40.70 40.76 0.0M
2025-01-21 39.84 40.86 39.84 40.86 0.0M
2025-01-20 40.44 40.44 39.88 39.88 0.0M
2025-01-17 39.64 40.86 39.64 40.82 0.0M
2025-01-16 40.02 40.12 39.40 39.60 0.0M
2025-01-15 39.40 39.96 39.40 39.72 0.0M
2025-01-14 40.10 40.10 39.02 39.38 0.0M
2025-01-13 40.02 41.20 39.74 40.04 0.0M
2025-01-10 42.42 42.42 39.94 40.42 0.0M
2025-01-09 41.94 42.26 41.94 42.16 0.0M
2025-01-08 42.14 42.20 41.80 42.12 0.0M
2025-01-07 41.90 42.32 41.80 41.96 0.0M
2025-01-06 41.56 42.12 41.56 42.00 0.0M
2025-01-03 41.54 41.72 41.48 41.48 0.0M
2025-01-02 41.84 41.98 41.34 41.58 0.0M