Fuchs Se Pref

FPE3_p
🏛️ germany →
38.44
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 40.06 40.06 39.96 40.02 0.0M
2021-12-29 39.28 40.10 39.16 39.82 0.0M
2021-12-28 39.68 39.74 39.38 39.42 0.0M
2021-12-27 38.76 39.64 38.74 39.50 0.0M
2021-12-23 38.98 38.98 38.50 38.96 0.0M
2021-12-22 38.92 38.94 38.50 38.94 0.0M
2021-12-21 39.20 39.20 38.72 38.78 0.0M
2021-12-20 38.70 39.06 38.30 38.96 0.0M
2021-12-17 39.58 39.62 38.82 39.06 0.0M
2021-12-16 39.60 39.80 39.40 39.40 0.0M
2021-12-15 38.90 39.26 38.74 39.24 0.0M
2021-12-14 39.50 39.50 38.78 39.00 0.0M
2021-12-13 39.90 39.96 39.28 39.30 0.0M
2021-12-10 40.20 40.28 39.74 39.76 0.0M
2021-12-09 40.96 40.96 39.74 40.28 0.0M
2021-12-08 41.22 41.30 40.96 40.96 0.0M
2021-12-07 40.52 41.20 40.48 41.20 0.0M
2021-12-06 40.30 41.40 39.52 40.40 0.0M
2021-12-03 40.10 40.54 39.52 39.52 0.0M
2021-12-02 40.08 40.28 39.44 40.28 0.0M
2021-12-01 39.80 40.24 39.72 39.72 0.0M
2021-11-30 39.32 39.60 39.24 39.58 0.0M
2021-11-29 40.48 40.48 39.68 39.82 0.0M
2021-11-26 40.52 40.76 40.00 40.02 0.0M
2021-11-25 41.04 41.48 40.86 41.24 0.0M
2021-11-24 42.04 42.04 41.04 41.24 0.0M
2021-11-23 42.46 42.46 41.98 42.16 0.0M
2021-11-22 42.54 42.68 42.24 42.40 0.0M
2021-11-19 42.30 42.70 42.30 42.68 0.0M
2021-11-18 42.44 42.72 41.98 42.18 0.0M
2021-11-17 42.10 42.56 42.10 42.56 0.0M
2021-11-16 42.76 42.78 41.52 42.36 0.0M
2021-11-15 42.80 42.90 42.48 42.90 0.0M
2021-11-12 42.14 42.80 42.10 42.62 0.0M
2021-11-11 41.84 42.34 41.82 42.16 0.0M
2021-11-10 41.44 42.00 41.28 41.60 0.0M
2021-11-09 41.20 41.72 41.20 41.60 0.0M
2021-11-08 40.66 41.36 40.66 41.18 0.0M
2021-11-05 40.70 41.20 40.70 41.20 0.0M
2021-11-04 41.44 41.44 40.90 40.92 0.0M
2021-11-03 40.78 41.56 40.76 41.56 0.0M
2021-11-02 40.56 41.14 40.44 40.78 0.0M
2021-11-01 41.58 41.78 40.34 40.60 0.0M
2021-10-29 42.70 42.70 40.66 41.68 0.0M
2021-10-28 42.42 42.98 42.42 42.98 0.0M
2021-10-27 42.82 43.16 42.52 42.80 0.0M
2021-10-26 42.98 43.10 42.78 42.82 0.0M
2021-10-25 42.42 42.94 42.40 42.78 0.0M
2021-10-22 42.60 43.00 42.38 42.40 0.0M
2021-10-21 42.70 42.74 42.48 42.74 0.0M
2021-10-20 42.54 42.96 42.36 42.78 0.0M
2021-10-19 42.88 43.10 42.50 42.56 0.0M
2021-10-18 42.24 42.96 41.84 42.64 0.0M
2021-10-15 41.88 42.46 41.76 42.28 0.0M
2021-10-14 41.52 41.90 41.52 41.86 0.0M
2021-10-13 40.38 41.74 40.18 41.40 0.0M
2021-10-12 38.88 40.38 38.88 40.00 0.0M
2021-10-11 38.36 39.60 37.98 38.80 0.0M
2021-10-08 38.22 38.34 37.98 38.18 0.0M
2021-10-07 37.38 38.24 37.38 38.20 0.0M
2021-10-06 38.08 38.20 36.82 37.20 0.0M
2021-10-05 38.62 38.78 37.66 38.38 0.0M
2021-10-04 39.84 39.84 38.56 38.80 0.0M
2021-10-01 40.52 40.52 39.40 39.72 0.0M
2021-09-30 40.70 40.78 40.16 40.62 0.0M
2021-09-29 40.60 40.76 40.32 40.34 0.0M
2021-09-28 42.00 42.00 40.50 40.70 0.0M
2021-09-27 41.68 42.36 41.68 42.00 0.0M
2021-09-24 41.50 42.10 41.46 41.56 0.0M
2021-09-23 41.60 41.74 41.10 41.74 0.0M
2021-09-22 41.62 41.74 41.10 41.48 0.0M
2021-09-21 42.06 42.20 41.22 41.22 0.0M
2021-09-20 41.08 41.70 40.66 41.70 0.0M
2021-09-17 41.98 42.26 41.14 41.34 0.0M
2021-09-16 41.72 41.92 41.50 41.54 0.0M
2021-09-15 41.98 42.08 41.12 41.72 0.0M
2021-09-14 43.00 43.12 41.80 41.98 0.0M
2021-09-13 43.14 43.46 42.96 43.14 0.0M
2021-09-10 43.40 43.46 43.04 43.04 0.0M
2021-09-09 42.52 43.12 42.50 42.84 0.0M
2021-09-08 44.12 44.12 42.94 42.98 0.0M
2021-09-07 43.90 44.30 43.84 43.94 0.0M
2021-09-06 43.86 44.04 43.42 44.04 0.0M
2021-09-03 43.50 43.88 43.40 43.60 0.0M
2021-09-02 43.12 43.62 43.08 43.46 0.0M
2021-09-01 43.10 43.20 42.84 43.00 0.0M
2021-08-31 43.40 43.50 42.74 42.74 0.0M
2021-08-30 43.10 43.66 42.72 43.36 0.0M
2021-08-27 42.32 42.76 42.16 42.74 0.0M
2021-08-26 41.82 42.36 41.74 42.28 0.0M
2021-08-25 42.54 42.62 41.82 41.98 0.0M
2021-08-24 42.08 42.70 42.08 42.16 0.0M
2021-08-23 42.38 42.66 41.98 42.16 0.0M
2021-08-20 42.52 42.68 41.66 42.68 0.0M
2021-08-19 44.16 44.16 42.46 42.50 0.0M
2021-08-18 45.13 45.45 44.30 44.30 0.0M
2021-08-17 43.53 44.55 43.42 44.37 0.0M
2021-08-16 43.40 44.00 42.22 44.00 0.0M
2021-08-13 43.76 44.00 43.66 43.66 0.0M
2021-08-12 43.78 44.00 43.70 43.90 0.0M
2021-08-11 43.54 44.12 43.54 43.84 0.0M
2021-08-10 43.42 43.86 43.32 43.48 0.0M
2021-08-09 43.22 43.62 43.22 43.42 0.0M
2021-08-06 43.70 43.96 43.50 43.50 0.0M
2021-08-05 43.58 44.02 43.40 43.78 0.0M
2021-08-04 43.42 43.90 43.42 43.42 0.0M
2021-08-03 43.10 43.50 43.06 43.46 0.0M
2021-08-02 42.00 43.52 42.00 43.18 0.0M
2021-07-30 41.98 42.50 40.26 42.10 0.0M
2021-07-29 41.36 41.60 41.24 41.44 0.0M
2021-07-28 41.04 41.30 40.94 41.26 0.0M
2021-07-27 40.40 41.06 40.38 41.04 0.0M
2021-07-26 40.68 41.00 39.82 40.60 0.0M
2021-07-23 41.08 41.40 40.80 40.98 0.0M
2021-07-22 40.76 41.50 40.76 40.92 0.0M
2021-07-21 40.36 41.02 40.36 40.94 0.0M
2021-07-20 39.90 40.40 39.86 40.28 0.0M
2021-07-19 40.16 40.16 39.50 39.82 0.0M
2021-07-16 40.76 40.76 40.08 40.10 0.0M
2021-07-15 40.92 40.98 40.70 40.90 0.0M
2021-07-14 40.94 41.22 40.78 40.80 0.0M
2021-07-13 40.80 41.10 40.74 40.92 0.0M
2021-07-12 41.48 41.48 40.70 40.82 0.0M
2021-07-09 40.66 41.12 40.66 41.02 0.0M
2021-07-08 40.66 40.66 40.30 40.54 0.0M
2021-07-07 40.70 40.96 40.48 40.64 0.0M
2021-07-06 40.78 41.02 40.56 40.82 0.0M
2021-07-05 41.18 41.22 40.82 40.82 0.0M
2021-07-02 40.96 41.12 40.78 41.10 0.0M
2021-07-01 41.18 41.30 40.88 40.96 0.0M
2021-06-30 41.36 41.58 40.88 41.08 0.0M
2021-06-29 41.46 41.62 41.32 41.52 0.0M
2021-06-28 41.44 41.44 40.88 41.44 0.0M
2021-06-25 42.12 42.14 41.48 41.50 0.0M
2021-06-24 42.00 42.08 41.82 41.94 0.0M
2021-06-23 42.50 42.50 41.56 41.76 0.0M
2021-06-22 42.40 42.50 41.94 42.50 0.0M
2021-06-21 41.62 42.28 41.50 42.28 0.0M
2021-06-18 42.28 42.30 41.68 41.80 0.0M
2021-06-17 43.08 43.08 42.06 42.28 0.0M
2021-06-16 42.70 43.28 42.50 42.92 0.0M
2021-06-15 42.98 43.18 42.52 42.52 0.0M
2021-06-14 42.80 43.28 42.80 42.96 0.0M
2021-06-11 41.66 43.00 41.50 42.80 0.0M
2021-06-10 41.34 41.76 41.22 41.58 0.0M
2021-06-09 41.30 41.50 41.18 41.22 0.0M
2021-06-08 41.40 41.48 41.00 41.30 0.0M
2021-06-07 41.26 41.76 41.08 41.20 0.0M
2021-06-04 41.24 41.60 41.06 41.26 0.0M
2021-06-03 41.34 41.40 41.12 41.40 0.0M
2021-06-02 41.62 41.92 41.38 41.48 0.0M
2021-06-01 41.60 41.76 41.04 41.50 0.0M
2021-05-31 42.12 42.16 41.30 41.50 0.0M
2021-05-28 42.20 42.64 42.14 42.30 0.0M
2021-05-27 41.96 42.20 41.82 42.18 0.0M
2021-05-26 42.22 42.60 41.94 42.02 0.0M
2021-05-25 41.54 42.08 41.54 42.06 0.0M
2021-05-24 41.28 41.64 41.28 41.64 0.0M
2021-05-21 41.64 41.90 41.32 41.46 0.0M
2021-05-20 41.94 41.94 41.48 41.86 0.0M
2021-05-19 42.04 42.04 41.44 41.94 0.0M
2021-05-18 42.42 42.72 42.18 42.18 0.0M
2021-05-17 42.10 42.34 41.82 42.18 0.0M
2021-05-14 41.78 42.04 41.48 41.82 0.0M
2021-05-13 41.86 41.86 41.06 41.42 0.0M
2021-05-12 41.94 42.00 41.60 41.84 0.0M
2021-05-11 43.54 43.54 41.76 42.24 0.0M
2021-05-10 44.16 44.16 43.54 43.70 0.0M
2021-05-07 44.02 44.16 43.90 43.98 0.0M
2021-05-06 43.88 44.32 43.84 43.92 0.0M
2021-05-05 42.80 43.90 42.58 43.88 0.0M
2021-05-04 44.18 44.30 43.20 43.50 0.0M
2021-05-03 44.46 44.56 43.72 43.98 0.0M
2021-04-30 44.00 45.00 44.00 44.18 0.0M
2021-04-29 45.50 45.70 43.38 43.88 0.0M
2021-04-28 44.88 45.32 44.50 45.14 0.0M
2021-04-27 44.46 44.86 44.44 44.66 0.0M
2021-04-26 43.84 44.62 43.68 44.30 0.0M
2021-04-23 43.74 44.16 43.34 43.68 0.0M
2021-04-22 44.08 44.24 43.52 43.66 0.0M
2021-04-21 43.54 44.08 42.98 44.08 0.0M
2021-04-20 44.06 44.24 43.46 43.60 0.0M
2021-04-19 44.28 45.06 44.20 44.20 0.0M
2021-04-16 43.80 44.06 43.62 44.04 0.0M
2021-04-15 43.44 43.98 42.92 43.80 0.0M
2021-04-14 43.42 44.06 43.24 43.24 0.0M
2021-04-13 43.22 43.54 43.20 43.48 0.0M
2021-04-12 43.98 44.00 43.00 43.32 0.0M
2021-04-09 42.30 43.86 42.12 43.84 0.0M
2021-04-08 42.00 42.18 41.56 41.82 0.0M
2021-04-07 41.52 42.30 41.52 41.98 0.0M
2021-04-06 41.90 42.00 41.52 41.58 0.0M
2021-04-01 41.26 41.70 41.22 41.56 0.0M
2021-03-31 41.90 41.92 40.80 41.18 0.0M
2021-03-30 41.10 41.84 41.10 41.74 0.0M
2021-03-29 40.50 41.60 40.50 41.10 0.0M
2021-03-26 41.38 41.46 40.84 41.32 0.0M
2021-03-25 40.50 41.26 40.34 41.26 0.0M
2021-03-24 40.34 40.90 40.34 40.90 0.0M
2021-03-23 40.58 40.80 40.30 40.50 0.0M
2021-03-22 41.46 41.46 40.38 40.56 0.0M
2021-03-19 42.10 42.22 40.76 41.04 0.0M
2021-03-18 41.14 42.00 41.10 41.80 0.0M
2021-03-17 41.30 41.30 40.44 41.00 0.0M
2021-03-16 41.44 41.52 41.02 41.32 0.0M
2021-03-15 41.84 42.06 41.12 41.44 0.0M
2021-03-12 42.14 42.14 41.42 41.64 0.0M
2021-03-11 42.86 43.20 42.02 42.20 0.0M
2021-03-10 42.78 43.74 42.52 42.90 0.0M
2021-03-09 44.00 44.14 42.52 42.66 0.0M
2021-03-08 44.98 45.12 44.46 44.86 0.0M
2021-03-05 45.04 45.26 44.56 44.90 0.0M
2021-03-04 45.82 45.86 44.92 44.94 0.0M
2021-03-03 46.48 46.80 46.00 46.16 0.0M
2021-03-02 45.84 46.66 45.84 46.26 0.0M
2021-03-01 45.12 46.60 45.12 46.16 0.0M
2021-02-26 45.50 45.74 45.14 45.46 0.0M
2021-02-25 46.28 46.50 45.64 45.88 0.0M
2021-02-24 45.98 46.58 45.98 46.18 0.0M
2021-02-23 46.52 46.52 45.78 45.86 0.0M
2021-02-22 46.94 46.94 46.40 46.42 0.0M
2021-02-19 47.08 47.42 46.90 46.94 0.0M
2021-02-18 48.20 48.20 46.82 46.84 0.0M
2021-02-17 49.02 49.22 48.12 48.38 0.0M
2021-02-16 49.12 49.50 49.04 49.04 0.0M
2021-02-15 48.56 49.12 48.24 49.12 0.0M
2021-02-12 48.54 48.82 47.50 48.20 0.0M
2021-02-11 48.64 48.94 48.56 48.56 0.0M
2021-02-10 49.36 49.52 48.62 48.62 0.0M
2021-02-09 49.60 49.64 49.12 49.22 0.0M
2021-02-08 48.72 49.62 48.72 49.42 0.0M
2021-02-05 49.00 49.50 48.56 48.58 0.0M
2021-02-04 48.50 49.02 48.32 48.78 0.0M
2021-02-03 47.70 48.28 47.70 48.22 0.0M
2021-02-02 46.56 47.64 45.74 47.36 0.0M
2021-02-01 47.36 47.56 46.56 46.94 0.0M
2021-01-29 46.42 47.54 46.32 47.28 0.0M
2021-01-28 47.00 47.48 46.28 47.14 0.0M
2021-01-27 47.00 47.42 46.34 46.72 0.0M
2021-01-26 47.20 47.60 46.80 47.22 0.0M
2021-01-25 47.96 48.46 47.00 47.32 0.0M
2021-01-22 48.18 48.18 47.36 47.78 0.0M
2021-01-21 48.36 48.40 47.86 48.34 0.0M
2021-01-20 48.32 48.94 48.18 48.52 0.0M
2021-01-19 48.36 48.68 48.04 48.32 0.0M
2021-01-18 47.48 48.16 47.48 48.04 0.0M
2021-01-15 47.78 48.40 47.64 47.74 0.0M
2021-01-14 47.54 48.48 47.54 48.08 0.0M
2021-01-13 47.90 49.50 47.00 47.44 0.0M
2021-01-12 45.86 47.82 45.86 47.60 0.0M
2021-01-11 45.46 46.36 45.24 45.90 0.0M
2021-01-08 46.10 46.28 45.54 45.76 0.0M
2021-01-07 46.36 46.38 45.86 46.12 0.0M
2021-01-06 46.66 46.66 46.12 46.16 0.0M
2021-01-05 46.06 46.68 45.86 46.66 0.0M
2021-01-04 46.34 47.12 46.16 46.16 0.0M