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
2023-12-29 40.46 40.54 40.42 40.48 0.0M
2023-12-28 40.66 40.66 40.22 40.30 0.0M
2023-12-27 40.14 40.64 40.14 40.44 0.0M
2023-12-22 40.12 40.30 39.94 40.16 0.0M
2023-12-21 39.92 40.76 39.92 40.48 0.0M
2023-12-20 40.10 40.38 39.52 39.94 0.0M
2023-12-19 39.66 40.36 39.66 40.14 0.0M
2023-12-18 39.82 40.00 39.56 39.66 0.0M
2023-12-15 39.54 39.86 39.30 39.62 0.0M
2023-12-14 39.88 40.18 39.48 39.50 0.0M
2023-12-13 39.28 39.76 39.28 39.60 0.0M
2023-12-12 39.64 39.94 39.28 39.38 0.0M
2023-12-11 39.82 39.88 39.32 39.64 0.0M
2023-12-08 39.34 39.78 39.30 39.68 0.0M
2023-12-07 38.44 39.34 38.22 39.34 0.0M
2023-12-06 38.48 38.72 38.00 38.56 0.0M
2023-12-05 37.60 38.62 37.60 38.36 0.0M
2023-12-04 38.94 38.94 37.86 37.90 0.0M
2023-12-01 38.60 38.96 38.40 38.96 0.0M
2023-11-30 39.48 39.52 38.86 38.96 0.0M
2023-11-29 39.40 39.80 39.26 39.36 0.0M
2023-11-28 39.20 39.80 39.16 39.36 0.0M
2023-11-27 39.40 39.42 39.02 39.12 0.0M
2023-11-24 39.40 39.62 39.36 39.48 0.0M
2023-11-23 39.30 39.58 39.30 39.32 0.0M
2023-11-22 39.48 39.86 39.22 39.22 0.0M
2023-11-21 39.58 39.58 39.20 39.48 0.0M
2023-11-20 39.30 39.82 39.14 39.60 0.0M
2023-11-17 39.38 40.08 39.38 39.60 0.0M
2023-11-16 40.04 40.04 39.36 39.50 0.0M
2023-11-15 39.22 40.18 39.22 40.00 0.0M
2023-11-14 38.86 39.46 38.68 39.26 0.0M
2023-11-13 38.98 39.30 38.70 39.00 0.0M
2023-11-10 38.94 39.14 38.32 38.70 0.0M
2023-11-09 38.40 39.08 38.30 38.84 0.0M
2023-11-08 38.50 38.74 37.58 37.70 0.0M
2023-11-07 39.24 39.34 38.80 38.98 0.0M
2023-11-06 39.10 39.50 39.04 39.28 0.0M
2023-11-03 39.74 40.00 39.12 39.22 0.0M
2023-11-02 39.04 40.22 38.90 39.70 0.0M
2023-11-01 38.36 39.10 38.36 39.10 0.0M
2023-10-31 37.98 38.86 37.86 38.46 0.0M
2023-10-30 37.06 38.42 36.90 37.98 0.0M
2023-10-27 34.86 37.66 34.86 36.90 0.0M
2023-10-26 35.02 35.12 34.76 34.82 0.0M
2023-10-25 35.08 35.08 34.54 34.60 0.0M
2023-10-24 34.70 35.14 34.50 34.86 0.0M
2023-10-23 34.84 34.88 34.48 34.70 0.0M
2023-10-20 34.92 35.18 34.52 34.52 0.0M
2023-10-19 34.96 35.24 34.92 34.92 0.0M
2023-10-18 35.14 35.16 34.90 35.10 0.0M
2023-10-17 36.22 36.22 35.32 35.52 0.0M
2023-10-16 35.92 36.60 35.92 36.24 0.0M
2023-10-13 35.82 36.14 35.78 35.88 0.0M
2023-10-12 36.06 36.36 35.80 36.04 0.0M
2023-10-11 35.96 35.96 35.50 35.56 0.0M
2023-10-10 35.94 36.18 35.88 36.18 0.0M
2023-10-09 35.72 35.86 35.14 35.24 0.0M
2023-10-06 35.66 36.04 35.66 36.04 0.0M
2023-10-05 35.52 35.88 35.38 35.70 0.0M
2023-10-04 34.96 35.64 34.82 35.64 0.0M
2023-10-03 35.86 35.86 35.30 35.30 0.0M
2023-10-02 36.90 36.96 35.62 35.82 0.0M
2023-09-29 36.70 37.16 36.70 36.88 0.0M
2023-09-28 36.00 36.44 36.00 36.34 0.0M
2023-09-27 35.26 35.92 35.26 35.46 0.0M
2023-09-26 34.74 35.48 34.74 35.18 0.0M
2023-09-25 34.70 35.32 34.64 34.98 0.0M
2023-09-22 34.88 35.04 34.74 35.04 0.0M
2023-09-21 36.64 36.64 34.54 34.72 0.0M
2023-09-20 37.02 37.30 36.66 36.66 0.0M
2023-09-19 36.96 37.26 36.88 36.88 0.0M
2023-09-18 36.68 37.22 36.66 37.22 0.0M
2023-09-15 37.36 37.62 36.66 36.66 0.0M
2023-09-14 36.64 37.10 36.64 37.04 0.0M
2023-09-13 36.72 36.94 36.52 36.52 0.0M
2023-09-12 36.88 36.88 36.64 36.84 0.0M
2023-09-11 36.78 37.06 36.64 36.94 0.0M
2023-09-08 36.54 36.64 36.22 36.64 0.0M
2023-09-07 36.86 37.10 36.34 36.34 0.0M
2023-09-06 36.70 37.04 36.64 36.82 0.0M
2023-09-05 37.70 37.82 37.22 37.22 0.0M
2023-09-04 38.24 38.42 37.80 37.80 0.0M
2023-09-01 38.50 38.64 38.14 38.34 0.0M
2023-08-31 38.20 38.46 38.20 38.40 0.0M
2023-08-30 37.96 38.20 37.94 38.06 0.0M
2023-08-29 38.08 38.10 37.92 37.96 0.0M
2023-08-28 37.46 38.08 37.44 37.94 0.0M
2023-08-25 37.34 37.48 37.30 37.30 0.0M
2023-08-24 37.52 37.66 36.98 37.10 0.0M
2023-08-23 37.44 37.54 37.18 37.18 0.0M
2023-08-22 37.26 37.34 37.20 37.30 0.0M
2023-08-21 37.62 37.82 36.96 37.04 0.0M
2023-08-18 37.50 37.78 37.32 37.70 0.0M
2023-08-17 37.32 37.70 37.26 37.62 0.0M
2023-08-16 36.64 37.44 36.64 37.44 0.0M
2023-08-15 37.18 37.18 36.68 36.68 0.0M
2023-08-14 36.72 37.06 36.72 37.04 0.0M
2023-08-11 36.90 37.00 36.80 36.80 0.0M
2023-08-10 37.00 37.00 36.78 36.90 0.0M
2023-08-09 36.98 37.20 36.80 36.86 0.0M
2023-08-08 37.32 37.32 36.92 36.92 0.0M
2023-08-07 37.20 37.52 37.12 37.44 0.0M
2023-08-04 37.18 37.66 37.08 37.08 0.0M
2023-08-03 37.06 37.38 37.06 37.26 0.0M
2023-08-02 37.46 37.64 36.88 37.02 0.0M
2023-08-01 37.70 37.94 37.50 37.60 0.0M
2023-07-31 37.42 38.04 37.36 37.58 0.0M
2023-07-28 38.40 38.50 35.90 37.40 0.0M
2023-07-27 37.42 38.20 37.42 37.82 0.0M
2023-07-26 37.66 37.66 37.38 37.40 0.0M
2023-07-25 37.66 37.84 37.24 37.64 0.0M
2023-07-24 37.80 37.82 37.52 37.76 0.0M
2023-07-21 38.00 38.30 37.92 37.98 0.0M
2023-07-20 38.08 38.30 37.94 37.98 0.0M
2023-07-19 37.90 38.30 37.78 38.02 0.0M
2023-07-18 37.34 37.98 37.34 37.68 0.0M
2023-07-17 36.76 37.50 36.76 37.18 0.0M
2023-07-14 36.70 37.00 36.70 36.98 0.0M
2023-07-13 36.72 37.00 36.72 36.90 0.0M
2023-07-12 36.26 36.84 36.12 36.72 0.0M
2023-07-11 35.70 36.28 35.70 36.04 0.0M
2023-07-10 35.54 35.86 35.54 35.58 0.0M
2023-07-07 35.58 36.14 35.02 35.64 0.0M
2023-07-06 36.10 36.12 34.82 35.04 0.0M
2023-07-05 35.98 36.26 35.72 36.26 0.0M
2023-07-04 35.90 36.24 35.88 35.98 0.0M
2023-07-03 36.24 36.58 35.98 36.24 0.0M
2023-06-30 34.80 36.44 34.72 36.06 0.0M
2023-06-29 32.58 34.94 32.58 34.94 0.0M
2023-06-28 34.56 35.06 32.20 33.34 0.0M
2023-06-27 34.50 34.74 34.18 34.74 0.0M
2023-06-26 34.30 34.42 34.14 34.42 0.0M
2023-06-23 33.94 34.34 33.94 34.24 0.0M
2023-06-22 33.84 34.10 33.84 33.98 0.0M
2023-06-21 34.16 34.30 33.92 34.20 0.0M
2023-06-20 34.10 34.36 33.82 34.36 0.0M
2023-06-19 34.40 34.84 34.16 34.16 0.0M
2023-06-16 34.56 34.78 34.26 34.66 0.0M
2023-06-15 35.00 35.04 34.50 34.50 0.0M
2023-06-14 35.06 35.26 34.90 34.90 0.0M
2023-06-13 34.38 35.08 34.38 34.90 0.0M
2023-06-12 34.20 34.54 34.20 34.24 0.0M
2023-06-09 34.10 34.30 33.50 34.10 0.0M
2023-06-08 34.34 34.76 34.34 34.40 0.0M
2023-06-07 33.98 34.76 33.98 34.52 0.0M
2023-06-06 34.18 34.20 33.88 34.20 0.0M
2023-06-05 34.46 34.72 34.04 34.04 0.0M
2023-06-02 34.18 34.66 34.06 34.66 0.0M
2023-06-01 33.22 34.12 33.22 34.12 0.0M
2023-05-31 33.54 33.54 33.14 33.22 0.0M
2023-05-30 34.74 34.74 33.42 33.62 0.0M
2023-05-29 35.08 35.08 34.46 34.48 0.0M
2023-05-26 34.54 34.86 34.16 34.86 0.0M
2023-05-25 34.42 34.78 34.42 34.56 0.0M
2023-05-24 35.62 35.62 34.70 34.88 0.0M
2023-05-23 35.30 35.92 35.30 35.54 0.0M
2023-05-22 35.76 35.96 35.46 35.46 0.0M
2023-05-19 35.42 36.20 35.42 35.94 0.0M
2023-05-18 35.60 35.68 35.32 35.56 0.0M
2023-05-17 35.48 35.54 35.24 35.54 0.0M
2023-05-16 35.70 35.70 35.48 35.66 0.0M
2023-05-15 35.52 35.78 35.50 35.68 0.0M
2023-05-12 35.02 35.50 34.92 35.38 0.0M
2023-05-11 35.12 35.20 34.94 35.14 0.0M
2023-05-10 34.86 35.26 34.86 35.20 0.0M
2023-05-09 35.32 35.32 34.74 34.80 0.0M
2023-05-08 35.12 35.62 35.04 35.52 0.0M
2023-05-05 34.60 35.14 34.58 35.14 0.0M
2023-05-04 34.16 34.62 33.92 34.60 0.0M
2023-05-03 35.90 35.90 34.78 35.16 0.0M
2023-05-02 35.92 36.18 35.66 35.86 0.0M
2023-04-28 36.98 37.14 35.26 35.94 0.0M
2023-04-27 37.18 37.30 36.80 37.30 0.0M
2023-04-26 37.72 37.72 37.02 37.24 0.0M
2023-04-25 38.52 38.52 37.72 37.72 0.0M
2023-04-24 37.76 38.88 37.30 38.52 0.0M
2023-04-21 38.24 38.36 37.72 38.14 0.0M
2023-04-20 37.70 38.90 37.70 38.24 0.0M
2023-04-19 37.44 38.00 37.04 37.92 0.0M
2023-04-18 37.16 37.60 37.00 37.38 0.0M
2023-04-17 37.26 37.58 37.04 37.04 0.0M
2023-04-14 37.20 37.70 37.18 37.38 0.0M
2023-04-13 37.76 38.08 37.20 37.40 0.0M
2023-04-12 37.36 37.66 37.34 37.58 0.0M
2023-04-11 37.46 37.86 37.28 37.42 0.0M
2023-04-06 37.12 37.52 37.12 37.52 0.0M
2023-04-05 37.48 37.64 36.90 37.30 0.0M
2023-04-04 37.90 38.08 37.48 37.48 0.0M
2023-04-03 37.40 37.94 36.98 37.78 0.0M
2023-03-31 37.56 37.68 37.38 37.48 0.0M
2023-03-30 38.06 38.06 37.42 37.60 0.0M
2023-03-29 37.58 37.80 37.30 37.80 0.0M
2023-03-28 37.72 37.82 37.16 37.16 0.0M
2023-03-27 38.22 38.30 37.70 37.94 0.0M
2023-03-24 38.78 38.78 37.84 38.12 0.0M
2023-03-23 38.38 38.86 38.34 38.50 0.0M
2023-03-22 38.66 38.80 38.44 38.46 0.0M
2023-03-21 38.12 38.58 38.04 38.54 0.0M
2023-03-20 36.98 38.20 36.96 37.98 0.0M
2023-03-17 38.10 38.34 37.48 37.58 0.0M
2023-03-16 37.28 38.20 36.80 37.90 0.0M
2023-03-15 37.56 38.04 36.94 37.62 0.0M
2023-03-14 36.68 37.92 36.68 37.66 0.0M
2023-03-13 38.02 38.02 36.40 36.80 0.0M
2023-03-10 37.06 38.40 36.86 37.76 0.0M
2023-03-09 37.46 37.50 35.96 37.02 0.0M
2023-03-08 38.40 38.64 36.58 37.48 0.0M
2023-03-07 39.22 39.48 38.64 38.64 0.0M
2023-03-06 39.38 39.60 39.18 39.28 0.0M
2023-03-03 39.20 39.48 38.96 39.34 0.0M
2023-03-02 38.54 39.26 38.54 39.20 0.0M
2023-03-01 38.10 38.96 37.94 38.78 0.0M
2023-02-28 38.06 38.08 37.70 38.04 0.0M
2023-02-27 36.70 38.06 36.52 38.06 0.0M
2023-02-24 37.60 37.60 36.18 36.48 0.0M
2023-02-23 38.00 38.22 37.66 37.82 0.0M
2023-02-22 37.30 37.72 37.30 37.72 0.0M
2023-02-21 37.52 37.78 37.20 37.44 0.0M
2023-02-20 37.54 37.78 37.28 37.56 0.0M
2023-02-17 37.48 37.80 37.20 37.80 0.0M
2023-02-16 37.64 37.84 37.10 37.80 0.0M
2023-02-15 36.32 37.64 36.32 37.46 0.0M
2023-02-14 36.80 37.00 36.46 36.66 0.0M
2023-02-13 36.10 37.00 36.10 36.84 0.0M
2023-02-10 36.38 36.72 35.88 36.18 0.0M
2023-02-09 37.20 37.56 36.46 36.46 0.0M
2023-02-08 37.14 38.10 37.06 37.12 0.0M
2023-02-07 36.80 37.22 36.62 37.22 0.0M
2023-02-06 37.14 37.14 36.34 36.78 0.0M
2023-02-03 36.48 36.80 35.92 36.62 0.0M
2023-02-02 36.88 37.00 36.60 36.66 0.0M
2023-02-01 36.66 36.88 36.50 36.52 0.0M
2023-01-31 36.04 36.70 35.80 36.52 0.0M
2023-01-30 36.22 36.36 35.98 36.36 0.0M
2023-01-27 36.40 36.48 36.14 36.18 0.0M
2023-01-26 36.20 36.54 35.96 36.26 0.0M
2023-01-25 36.20 36.58 36.06 36.58 0.0M
2023-01-24 37.26 37.32 36.00 36.18 0.0M
2023-01-23 37.84 37.84 37.04 37.22 0.0M
2023-01-20 36.68 37.80 36.68 37.50 0.0M
2023-01-19 36.88 36.88 36.36 36.78 0.0M
2023-01-18 35.92 37.16 35.92 36.92 0.0M
2023-01-17 35.70 36.26 35.70 36.02 0.0M
2023-01-16 35.86 35.98 35.58 35.82 0.0M
2023-01-13 35.38 35.98 35.14 35.68 0.0M
2023-01-12 34.72 35.30 34.22 35.30 0.0M
2023-01-11 34.64 34.96 34.32 34.60 0.0M
2023-01-10 34.42 34.62 34.42 34.48 0.0M
2023-01-09 34.16 34.82 33.98 34.44 0.0M
2023-01-06 33.42 34.22 33.10 34.12 0.0M
2023-01-05 33.50 33.64 32.94 33.30 0.0M
2023-01-04 33.52 33.80 33.52 33.68 0.0M
2023-01-03 33.08 33.72 33.08 33.46 0.0M
2023-01-02 32.90 33.16 32.82 33.00 0.0M