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
2022-12-30 33.26 33.32 32.90 32.90 0.0M
2022-12-29 33.24 33.58 33.18 33.32 0.0M
2022-12-28 33.52 33.64 33.16 33.16 0.0M
2022-12-27 33.42 33.86 33.42 33.68 0.0M
2022-12-23 33.38 33.70 33.38 33.54 0.0M
2022-12-22 34.20 34.36 33.10 33.10 0.0M
2022-12-21 33.74 34.26 33.74 34.24 0.0M
2022-12-20 33.40 33.84 33.20 33.84 0.0M
2022-12-19 33.12 33.56 33.10 33.34 0.0M
2022-12-16 33.52 33.58 33.00 33.00 0.0M
2022-12-15 34.36 34.36 32.50 33.10 0.0M
2022-12-14 34.48 34.68 34.14 34.40 0.0M
2022-12-13 33.46 35.00 33.46 34.50 0.0M
2022-12-12 34.00 34.00 33.20 33.50 0.0M
2022-12-09 33.50 33.96 33.50 33.82 0.0M
2022-12-08 33.28 33.64 33.26 33.42 0.0M
2022-12-07 33.36 33.50 33.00 33.28 0.0M
2022-12-06 33.28 33.50 33.20 33.22 0.0M
2022-12-05 33.90 33.90 32.96 33.26 0.0M
2022-12-02 33.22 33.90 33.10 33.90 0.0M
2022-12-01 33.52 33.70 33.20 33.42 0.0M
2022-11-30 33.78 33.78 33.02 33.48 0.0M
2022-11-29 33.48 33.76 33.34 33.76 0.0M
2022-11-28 33.68 33.92 33.16 33.16 0.0M
2022-11-25 34.52 34.54 34.14 34.20 0.0M
2022-11-24 34.62 34.80 34.42 34.58 0.0M
2022-11-23 34.98 34.98 34.56 34.60 0.0M
2022-11-22 34.10 35.00 34.10 35.00 0.0M
2022-11-21 33.98 34.38 33.58 34.38 0.0M
2022-11-18 35.10 35.36 33.52 33.96 0.0M
2022-11-17 35.30 35.36 34.70 35.34 0.0M
2022-11-16 34.56 35.04 34.48 35.04 0.0M
2022-11-15 35.06 35.10 34.52 34.70 0.0M
2022-11-14 34.56 35.32 34.40 35.14 0.0M
2022-11-11 33.88 34.56 33.80 34.52 0.0M
2022-11-10 33.12 33.74 32.66 33.46 0.0M
2022-11-09 32.92 33.22 32.76 33.14 0.0M
2022-11-08 32.88 33.16 32.66 33.04 0.0M
2022-11-07 31.64 32.88 31.50 32.64 0.0M
2022-11-04 30.60 31.60 30.58 31.30 0.0M
2022-11-03 30.56 30.60 30.18 30.50 0.0M
2022-11-02 29.92 30.98 29.82 30.54 0.0M
2022-11-01 29.26 30.08 29.00 30.08 0.0M
2022-10-31 28.94 29.20 28.80 29.12 0.0M
2022-10-28 29.70 29.94 28.98 29.16 0.0M
2022-10-27 29.12 29.50 28.50 29.20 0.0M
2022-10-26 28.80 29.38 28.80 29.02 0.0M
2022-10-25 28.34 28.80 28.18 28.80 0.0M
2022-10-24 28.16 28.74 27.90 28.56 0.0M
2022-10-21 28.20 28.42 28.00 28.42 0.0M
2022-10-20 28.10 28.74 28.06 28.48 0.0M
2022-10-19 28.50 28.52 28.24 28.26 0.0M
2022-10-18 28.58 28.68 28.40 28.46 0.0M
2022-10-17 28.28 28.62 28.06 28.46 0.0M
2022-10-14 28.20 28.88 28.10 28.34 0.0M
2022-10-13 27.66 28.34 27.00 28.12 0.0M
2022-10-12 27.52 27.88 27.52 27.54 0.0M
2022-10-11 27.54 27.54 26.94 27.34 0.0M
2022-10-10 27.12 27.94 27.10 27.66 0.0M
2022-10-07 28.22 28.24 27.40 27.40 0.0M
2022-10-06 28.14 28.20 27.92 28.08 0.0M
2022-10-05 27.98 28.08 27.72 27.86 0.0M
2022-10-04 26.98 28.12 26.92 28.00 0.0M
2022-10-03 25.84 26.68 25.82 26.68 0.0M
2022-09-30 25.38 26.00 25.30 25.68 0.0M
2022-09-29 25.62 25.62 25.00 25.40 0.0M
2022-09-28 24.90 25.92 24.80 25.80 0.0M
2022-09-27 25.12 25.52 24.80 24.96 0.0M
2022-09-26 25.72 25.94 24.96 25.10 0.0M
2022-09-23 26.56 26.56 25.68 25.70 0.0M
2022-09-22 26.36 26.78 26.26 26.30 0.0M
2022-09-21 26.52 26.74 26.24 26.64 0.0M
2022-09-20 27.00 27.08 26.18 26.42 0.0M
2022-09-19 26.50 27.16 26.24 27.04 0.0M
2022-09-16 27.06 27.06 26.56 26.64 0.0M
2022-09-15 27.22 27.46 27.00 27.10 0.0M
2022-09-14 27.76 28.00 27.10 27.24 0.0M
2022-09-13 28.74 28.74 27.46 27.86 0.0M
2022-09-12 27.80 28.86 27.80 28.76 0.0M
2022-09-09 27.26 28.10 27.26 27.70 0.0M
2022-09-08 27.64 27.64 26.90 27.16 0.0M
2022-09-07 27.50 27.64 27.36 27.40 0.0M
2022-09-06 27.50 27.88 27.38 27.38 0.0M
2022-09-05 27.50 27.56 27.10 27.30 0.0M
2022-09-02 27.66 28.20 27.32 27.32 0.0M
2022-09-01 26.94 27.68 26.80 27.56 0.0M
2022-08-31 27.44 27.58 26.92 27.04 0.0M
2022-08-30 27.36 27.84 27.20 27.30 0.0M
2022-08-29 27.24 27.36 27.08 27.20 0.0M
2022-08-26 28.02 28.16 27.20 27.40 0.0M
2022-08-25 27.62 27.96 27.60 27.76 0.0M
2022-08-24 27.42 27.68 27.30 27.66 0.0M
2022-08-23 27.94 28.18 27.12 27.30 0.0M
2022-08-22 28.42 28.62 27.90 27.96 0.0M
2022-08-19 28.90 29.10 28.60 28.60 0.0M
2022-08-18 28.78 29.00 28.62 29.00 0.0M
2022-08-17 29.24 29.24 28.60 28.84 0.0M
2022-08-16 28.82 29.10 28.66 28.98 0.0M
2022-08-15 29.08 29.08 28.58 28.82 0.0M
2022-08-12 28.76 29.08 28.70 29.00 0.0M
2022-08-11 29.06 29.14 28.52 28.70 0.0M
2022-08-10 28.24 29.00 28.06 29.00 0.0M
2022-08-09 28.74 28.74 27.88 28.04 0.0M
2022-08-08 28.60 28.74 28.36 28.62 0.0M
2022-08-05 29.18 29.18 28.22 28.48 0.0M
2022-08-04 29.00 29.38 29.00 29.10 0.0M
2022-08-03 29.20 29.28 28.54 28.88 0.0M
2022-08-02 28.94 29.18 28.50 29.18 0.0M
2022-08-01 29.36 29.46 28.74 29.08 0.0M
2022-07-29 28.70 29.70 28.70 29.28 0.0M
2022-07-28 28.20 28.82 28.20 28.82 0.0M
2022-07-27 28.44 28.82 27.84 27.90 0.0M
2022-07-26 28.62 28.78 28.14 28.34 0.0M
2022-07-25 28.84 29.16 28.64 28.64 0.0M
2022-07-22 28.60 29.22 28.60 28.86 0.0M
2022-07-21 28.88 29.04 28.30 28.86 0.0M
2022-07-20 29.02 29.22 28.54 28.86 0.0M
2022-07-19 27.96 29.22 27.96 29.18 0.0M
2022-07-18 28.00 28.46 28.00 28.18 0.0M
2022-07-15 27.80 28.22 27.70 28.08 0.0M
2022-07-14 27.40 27.76 27.40 27.54 0.0M
2022-07-13 27.46 27.76 27.24 27.38 0.0M
2022-07-12 27.48 27.76 26.90 27.58 0.0M
2022-07-11 27.46 27.84 27.26 27.72 0.0M
2022-07-08 27.30 27.88 27.20 27.76 0.0M
2022-07-07 26.76 27.44 26.74 27.40 0.0M
2022-07-06 26.52 27.12 26.32 26.68 0.0M
2022-07-05 27.04 27.04 26.30 26.76 0.0M
2022-07-04 26.98 27.12 26.76 27.06 0.0M
2022-07-01 26.28 26.96 26.28 26.84 0.0M
2022-06-30 26.58 26.76 25.88 26.70 0.0M
2022-06-29 26.06 26.90 25.90 26.48 0.0M
2022-06-28 26.50 26.74 25.90 25.90 0.0M
2022-06-27 25.92 26.18 25.60 26.14 0.0M
2022-06-24 25.76 25.94 25.30 25.64 0.0M
2022-06-23 25.98 26.00 25.62 25.78 0.0M
2022-06-22 25.26 26.00 25.10 26.00 0.0M
2022-06-21 25.76 26.60 25.38 25.56 0.0M
2022-06-20 25.00 25.68 24.80 25.68 0.0M
2022-06-17 25.64 26.22 24.82 25.12 0.0M
2022-06-16 25.70 26.02 25.26 25.40 0.0M
2022-06-15 24.70 25.96 24.40 25.74 0.0M
2022-06-14 26.20 26.26 24.20 24.54 0.0M
2022-06-13 26.56 26.58 25.50 25.98 0.0M
2022-06-10 28.84 28.84 26.54 26.80 0.0M
2022-06-09 29.08 29.16 28.60 28.70 0.0M
2022-06-08 29.22 29.34 28.90 29.06 0.0M
2022-06-07 28.80 29.24 28.80 29.24 0.0M
2022-06-06 29.14 29.20 28.66 28.88 0.0M
2022-06-03 29.08 29.42 28.88 28.96 0.0M
2022-06-02 28.16 28.94 28.00 28.94 0.0M
2022-06-01 28.72 28.72 27.98 28.30 0.0M
2022-05-31 28.88 29.68 28.44 28.70 0.0M
2022-05-30 28.88 29.08 28.44 29.08 0.0M
2022-05-27 28.14 28.94 27.82 28.78 0.0M
2022-05-26 27.42 28.14 27.42 28.14 0.0M
2022-05-25 27.00 27.62 26.90 27.44 0.0M
2022-05-24 27.20 27.34 26.58 27.04 0.0M
2022-05-23 27.70 27.84 27.14 27.56 0.0M
2022-05-20 27.96 28.36 27.08 27.46 0.0M
2022-05-19 27.60 27.94 26.98 27.94 0.0M
2022-05-18 28.90 29.02 27.54 27.82 0.0M
2022-05-17 28.42 29.06 28.36 28.86 0.0M
2022-05-16 28.68 28.68 27.98 28.32 0.0M
2022-05-13 29.98 29.98 28.00 28.44 0.0M
2022-05-12 29.34 29.98 29.12 29.74 0.0M
2022-05-11 29.26 29.80 28.96 29.38 0.0M
2022-05-10 28.24 29.34 28.24 29.02 0.0M
2022-05-09 28.36 28.38 27.82 27.82 0.0M
2022-05-06 28.32 28.56 28.12 28.38 0.0M
2022-05-05 28.98 29.22 28.16 28.34 0.0M
2022-05-04 28.24 28.92 28.12 28.86 0.0M
2022-05-03 29.92 29.92 28.72 29.18 0.0M
2022-05-02 29.82 30.28 27.02 29.76 0.0M
2022-04-29 30.84 31.14 29.56 29.92 0.0M
2022-04-28 30.66 31.16 30.66 31.16 0.0M
2022-04-27 30.28 30.66 29.70 30.46 0.0M
2022-04-26 31.34 31.34 30.08 30.12 0.0M
2022-04-25 32.20 32.20 30.72 31.12 0.0M
2022-04-22 31.52 31.92 31.32 31.54 0.0M
2022-04-21 30.56 31.94 30.40 31.54 0.0M
2022-04-20 30.34 30.78 30.10 30.48 0.0M
2022-04-19 30.42 30.86 29.84 30.38 0.0M
2022-04-14 30.60 31.20 30.60 30.64 0.0M
2022-04-13 30.44 30.56 30.24 30.44 0.0M
2022-04-12 30.48 30.72 29.64 30.34 0.0M
2022-04-11 30.86 31.02 30.50 30.50 0.0M
2022-04-08 30.96 31.22 30.24 30.84 0.0M
2022-04-07 31.28 31.70 30.58 31.12 0.0M
2022-04-06 32.32 32.64 31.06 31.38 0.0M
2022-04-05 32.90 33.10 32.32 32.64 0.0M
2022-04-04 33.10 33.12 32.64 32.98 0.0M
2022-04-01 32.82 33.00 32.60 32.64 0.0M
2022-03-31 33.80 34.00 32.72 32.80 0.0M
2022-03-30 34.68 34.68 33.56 33.78 0.0M
2022-03-29 33.92 34.58 33.84 34.56 0.0M
2022-03-28 33.34 33.98 33.32 33.82 0.0M
2022-03-25 33.86 33.86 33.16 33.58 0.0M
2022-03-24 33.72 33.88 33.32 33.68 0.0M
2022-03-23 34.38 34.50 33.40 33.88 0.0M
2022-03-22 33.94 34.30 33.70 33.92 0.0M
2022-03-21 33.64 34.22 33.56 34.02 0.0M
2022-03-18 33.02 34.30 32.80 33.64 0.0M
2022-03-17 33.86 33.94 33.32 33.32 0.0M
2022-03-16 33.20 34.04 33.12 34.04 0.0M
2022-03-15 33.28 33.28 32.36 32.86 0.0M
2022-03-14 33.48 33.72 32.78 33.28 0.0M
2022-03-11 31.52 32.80 31.10 32.40 0.0M
2022-03-10 32.44 32.44 31.10 31.60 0.0M
2022-03-09 31.46 32.74 31.46 32.50 0.0M
2022-03-08 30.70 31.92 30.68 31.24 0.0M
2022-03-07 32.78 33.30 30.70 30.82 0.0M
2022-03-04 34.32 34.32 32.96 33.18 0.0M
2022-03-03 35.48 35.48 34.16 34.48 0.0M
2022-03-02 34.46 35.40 34.46 35.36 0.0M
2022-03-01 35.68 35.70 34.36 34.36 0.0M
2022-02-28 35.76 35.76 34.52 35.04 0.0M
2022-02-25 35.68 36.48 35.08 36.38 0.0M
2022-02-24 35.46 36.30 34.30 35.70 0.0M
2022-02-23 36.38 36.92 35.82 35.92 0.0M
2022-02-22 36.02 36.58 35.74 36.18 0.0M
2022-02-21 38.00 38.14 36.14 36.14 0.0M
2022-02-18 37.84 38.34 37.44 37.58 0.0M
2022-02-17 37.74 38.26 37.60 37.82 0.0M
2022-02-16 37.42 37.98 37.42 37.98 0.0M
2022-02-15 36.56 37.50 36.50 37.40 0.0M
2022-02-14 37.12 37.12 36.16 36.50 0.0M
2022-02-11 37.26 37.82 37.10 37.10 0.0M
2022-02-10 38.04 38.04 37.10 37.48 0.0M
2022-02-09 38.10 38.14 37.72 37.78 0.0M
2022-02-08 37.96 38.14 37.88 37.88 0.0M
2022-02-07 38.24 38.24 37.80 37.90 0.0M
2022-02-04 38.52 38.56 37.70 38.10 0.0M
2022-02-03 38.80 38.86 38.26 38.26 0.0M
2022-02-02 38.46 39.04 38.46 39.04 0.0M
2022-02-01 38.56 38.78 38.36 38.38 0.0M
2022-01-31 38.44 38.70 38.28 38.40 0.0M
2022-01-28 38.28 38.30 37.52 38.10 0.0M
2022-01-27 37.78 38.36 37.50 38.20 0.0M
2022-01-26 38.06 38.70 37.62 37.62 0.0M
2022-01-25 37.90 37.96 37.30 37.96 0.0M
2022-01-24 38.58 38.70 37.30 37.58 0.0M
2022-01-21 39.48 39.66 38.58 38.60 0.0M
2022-01-20 39.46 39.96 39.24 39.82 0.0M
2022-01-19 38.28 39.80 37.74 39.48 0.0M
2022-01-18 38.34 38.54 37.72 38.26 0.0M
2022-01-17 38.48 38.54 38.16 38.42 0.0M
2022-01-14 38.78 38.94 38.08 38.50 0.0M
2022-01-13 39.14 39.32 38.62 38.76 0.0M
2022-01-12 39.52 39.68 39.20 39.20 0.0M
2022-01-11 39.80 39.98 39.10 39.40 0.0M
2022-01-10 40.92 40.92 39.34 39.74 0.0M
2022-01-07 40.02 40.58 39.70 40.40 0.0M
2022-01-06 40.74 40.94 40.12 40.12 0.0M
2022-01-05 40.30 41.20 40.22 40.90 0.0M
2022-01-04 39.42 40.46 39.34 40.28 0.0M
2022-01-03 40.20 40.28 39.30 39.54 0.0M