Fuchs Se ADR

FUPBY
🏛️ usa →
11.17
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
2025-10-01 11.17 11.20 11.14 11.17 0.0M
2025-09-30 11.14 11.16 11.10 11.16 0.0M
2025-09-29 11.17 11.20 11.13 11.18 0.0M
2025-09-26 11.14 11.28 11.14 11.27 0.0M
2025-09-25 11.19 11.19 11.10 11.14 0.0M
2025-09-24 11.20 11.20 10.99 11.07 0.0M
2025-09-23 11.52 11.54 11.43 11.51 0.0M
2025-09-22 11.43 11.48 11.39 11.45 0.0M
2025-09-19 11.40 11.44 11.37 11.38 0.0M
2025-09-18 11.39 11.49 11.39 11.49 0.0M
2025-09-17 11.56 11.61 11.55 11.57 0.0M
2025-09-16 11.55 11.63 11.53 11.62 0.0M
2025-09-15 11.59 11.59 11.54 11.56 0.0M
2025-09-12 11.73 11.74 11.70 11.73 0.0M
2025-09-11 11.75 11.75 11.69 11.70 0.0M
2025-09-10 11.67 11.68 11.57 11.66 0.0M
2025-09-09 11.76 11.76 11.70 11.72 0.0M
2025-09-08 11.71 11.77 11.71 11.73 0.0M
2025-09-05 11.66 11.66 11.61 11.61 0.0M
2025-09-04 11.65 11.65 11.59 11.63 0.0M
2025-09-03 11.59 11.64 11.59 11.62 0.0M
2025-09-02 11.67 11.70 11.60 11.61 0.0M
2025-08-29 11.97 11.99 11.96 11.96 0.0M
2025-08-28 12.09 12.10 12.01 12.01 0.0M
2025-08-27 11.87 11.93 11.86 11.91 0.0M
2025-08-26 12.07 12.08 12.06 12.06 0.0M
2025-08-25 12.34 12.36 12.16 12.16 0.0M
2025-08-22 12.35 12.44 12.34 12.40 0.0M
2025-08-21 12.12 12.17 12.11 12.11 0.0M
2025-08-20 12.19 12.24 12.19 12.21 0.0M
2025-08-19 12.16 12.16 12.12 12.12 0.0M
2025-08-18 11.93 11.93 11.87 11.93 0.0M
2025-08-15 12.11 12.14 12.01 12.01 0.0M
2025-08-14 11.81 11.86 11.81 11.85 0.0M
2025-08-13 11.72 11.79 11.72 11.78 0.0M
2025-08-12 11.79 11.84 11.77 11.77 0.0M
2025-08-11 11.75 11.75 11.66 11.69 0.0M
2025-08-08 11.75 11.91 11.75 11.89 0.0M
2025-08-07 11.83 11.85 11.81 11.81 0.0M
2025-08-06 11.58 11.65 11.55 11.65 0.0M
2025-08-05 11.63 11.65 11.60 11.62 0.0M
2025-08-04 11.59 11.66 11.59 11.64 0.0M
2025-08-01 11.56 11.60 11.51 11.59 0.0M
2025-07-31 11.51 11.51 11.42 11.42 0.0M
2025-07-30 11.69 11.80 11.56 11.80 0.0M
2025-07-29 12.00 12.00 11.94 11.98 0.0M
2025-07-28 12.19 12.19 12.08 12.11 0.0M
2025-07-25 12.35 12.44 12.35 12.40 0.0M
2025-07-24 12.60 12.60 12.52 12.55 0.0M
2025-07-23 12.51 12.74 12.51 12.74 0.0M
2025-07-22 12.41 12.50 12.41 12.50 0.0M
2025-07-21 12.34 12.37 12.33 12.33 0.0M
2025-07-18 12.27 12.30 12.19 12.29 0.0M
2025-07-17 11.96 11.96 11.89 11.94 0.0M
2025-07-16 11.93 12.08 11.85 12.05 0.0M
2025-07-15 13.63 13.69 13.39 13.43 0.0M
2025-07-14 13.75 13.79 13.70 13.78 0.0M
2025-07-11 13.93 13.99 13.92 13.99 0.0M
2025-07-10 14.24 14.29 14.24 14.29 0.0M
2025-07-09 14.12 14.23 14.12 14.18 0.0M
2025-07-08 14.11 14.12 14.00 14.12 0.0M
2025-07-07 14.13 14.23 14.04 14.05 0.0M
2025-07-03 14.15 14.31 14.08 14.26 0.0M
2025-07-02 13.87 14.15 13.87 14.14 0.0M
2025-07-01 13.62 13.85 13.62 13.76 0.0M
2025-06-30 13.73 13.79 13.72 13.76 0.0M
2025-06-27 13.86 13.97 13.85 13.97 0.0M
2025-06-26 13.84 13.86 13.84 13.86 0.0M
2025-06-25 13.11 13.18 13.08 13.16 0.0M
2025-06-24 13.28 13.39 13.27 13.35 0.0M
2025-06-23 13.06 13.27 13.02 13.10 0.0M
2025-06-20 13.28 13.28 13.18 13.21 0.0M
2025-06-18 13.33 13.42 13.31 13.42 0.0M
2025-06-17 13.62 13.63 13.46 13.46 0.0M
2025-06-16 13.67 13.67 13.64 13.65 0.0M
2025-06-13 13.37 13.46 13.33 13.35 0.0M
2025-06-12 14.15 14.15 14.06 14.10 0.0M
2025-06-11 14.15 14.15 14.06 14.15 0.0M
2025-06-10 14.14 14.20 14.14 14.16 0.0M
2025-06-09 13.98 14.01 13.94 13.94 0.0M
2025-06-06 13.84 13.84 13.82 13.83 0.0M
2025-06-05 13.84 13.86 13.79 13.79 0.0M
2025-06-04 13.62 13.78 13.62 13.78 0.0M
2025-06-03 13.22 13.34 13.22 13.34 0.0M
2025-06-02 13.16 13.32 13.16 13.32 0.0M
2025-05-30 12.59 12.59 12.49 12.53 0.0M
2025-05-29 12.58 12.63 12.57 12.61 0.0M
2025-05-28 12.54 12.55 12.47 12.55 0.0M
2025-05-27 12.52 12.61 12.52 12.52 0.0M
2025-05-23 12.32 12.38 12.32 12.38 0.0M
2025-05-22 12.40 12.54 12.40 12.54 0.0M
2025-05-21 12.56 12.65 12.56 12.58 0.0M
2025-05-20 12.54 12.54 12.52 12.54 0.0M
2025-05-19 12.69 12.75 12.68 12.68 0.0M
2025-05-16 12.52 12.53 12.47 12.53 0.0M
2025-05-15 12.49 12.53 12.37 12.45 0.0M
2025-05-14 12.46 12.46 12.40 12.41 0.0M
2025-05-13 12.42 12.70 12.42 12.70 0.0M
2025-05-12 12.48 12.64 12.43 12.64 0.0M
2025-05-09 12.47 12.69 12.39 12.69 0.0M
2025-05-08 12.67 12.97 12.42 12.97 0.0M
2025-05-07 12.59 12.89 12.32 12.89 0.0M
2025-05-06 12.78 13.01 12.53 13.00 0.0M
2025-05-05 12.73 12.84 12.73 12.83 0.0M
2025-05-02 12.72 12.74 12.62 12.71 0.0M
2025-05-01 12.29 12.75 12.10 12.50 0.0M
2025-04-30 12.37 12.56 12.36 12.56 0.0M
2025-04-29 12.58 12.71 12.47 12.54 0.0M
2025-04-28 12.47 12.59 12.46 12.59 0.0M
2025-04-25 12.26 12.38 12.23 12.35 0.0M
2025-04-24 12.10 12.19 12.10 12.17 0.0M
2025-04-23 12.26 12.34 12.05 12.05 0.0M
2025-04-22 11.98 12.06 11.95 12.06 0.0M
2025-04-21 11.83 12.13 11.53 11.75 0.0M
2025-04-17 11.75 11.83 11.75 11.79 0.0M
2025-04-16 11.79 11.86 11.78 11.78 0.0M
2025-04-15 11.87 11.89 11.78 11.83 0.0M
2025-04-14 11.83 11.84 11.72 11.84 0.0M
2025-04-11 11.61 11.75 11.60 11.60 0.0M
2025-04-10 11.48 11.54 11.33 11.33 0.0M
2025-04-09 11.04 11.70 11.03 11.60 0.0M
2025-04-08 11.09 11.09 10.76 10.76 0.0M
2025-04-07 10.77 10.94 10.72 10.85 0.0M
2025-04-04 11.06 11.09 10.92 10.92 0.0M
2025-04-03 11.82 11.85 11.75 11.79 0.0M
2025-04-02 11.95 11.95 11.95 11.95 0.0M
2025-04-01 11.94 11.94 11.90 11.93 0.0M
2025-03-31 11.97 11.99 11.92 11.99 0.0M
2025-03-28 12.24 12.24 12.09 12.11 0.0M
2025-03-27 12.56 12.56 12.46 12.47 0.0M
2025-03-26 12.66 12.66 12.51 12.51 0.0M
2025-03-25 12.85 13.00 12.80 13.00 0.0M
2025-03-24 12.62 12.70 12.55 12.64 0.0M
2025-03-21 12.20 12.43 12.20 12.43 0.0M
2025-03-20 13.29 13.33 13.27 13.27 0.0M
2025-03-19 13.50 13.59 13.48 13.59 0.0M
2025-03-18 13.54 13.68 13.54 13.68 0.0M
2025-03-17 13.53 13.55 13.53 13.55 0.0M
2025-03-14 13.40 13.46 13.40 13.44 0.0M
2025-03-13 13.13 13.13 13.07 13.08 0.0M
2025-03-12 13.26 13.39 13.26 13.29 0.0M
2025-03-11 13.05 13.07 12.92 13.07 0.0M
2025-03-10 13.25 13.27 13.09 13.16 0.0M
2025-03-07 13.37 13.49 13.36 13.40 0.0M
2025-03-06 13.67 13.71 13.49 13.59 0.0M
2025-03-05 13.18 13.26 13.16 13.26 0.0M
2025-03-04 12.16 12.38 12.13 12.22 0.0M
2025-03-03 12.51 12.56 12.48 12.48 0.0M
2025-02-28 12.16 12.18 12.03 12.18 0.0M
2025-02-27 11.96 12.09 11.96 12.09 0.0M
2025-02-26 12.19 12.19 12.18 12.19 0.0M
2025-02-25 12.22 12.26 12.20 12.25 0.0M
2025-02-24 12.19 12.22 12.17 12.19 0.0M
2025-02-21 12.18 12.18 12.12 12.12 0.0M
2025-02-20 12.30 12.30 12.29 12.30 0.0M
2025-02-19 12.27 12.27 12.19 12.23 0.0M
2025-02-18 12.60 12.71 12.59 12.59 0.0M
2025-02-14 12.53 12.53 12.48 12.49 0.0M
2025-02-13 12.17 12.35 12.17 12.30 0.0M
2025-02-12 11.64 11.66 11.64 11.66 0.0M
2025-02-11 11.50 11.50 11.44 11.48 0.0M
2025-02-10 11.51 11.52 11.51 11.52 0.0M
2025-02-07 11.37 11.37 11.26 11.26 0.0M
2025-02-06 11.32 11.44 11.32 11.41 0.0M
2025-02-05 11.18 11.24 11.16 11.22 0.0M
2025-02-04 11.07 11.07 11.01 11.05 0.0M
2025-02-03 10.93 11.06 10.91 10.91 0.0M
2025-01-31 11.31 11.39 11.31 11.36 0.0M
2025-01-30 11.45 11.48 11.44 11.48 0.0M
2025-01-29 11.02 11.13 11.02 11.07 0.0M
2025-01-28 10.94 10.95 10.94 10.95 0.0M
2025-01-27 10.98 10.98 10.92 10.92 0.0M
2025-01-24 10.85 10.85 10.82 10.84 0.0M
2025-01-23 10.77 10.77 10.73 10.74 0.0M
2025-01-22 10.57 10.60 10.55 10.60 0.0M
2025-01-21 10.43 10.59 10.43 10.59 0.0M
2025-01-17 10.42 10.42 10.34 10.36 0.0M
2025-01-16 10.17 10.18 10.17 10.17 0.0M
2025-01-15 10.22 10.22 10.12 10.12 0.0M
2025-01-14 9.98 10.11 9.98 9.98 0.0M
2025-01-13 10.21 10.25 10.13 10.15 0.0M
2025-01-10 10.35 10.35 10.19 10.19 0.0M
2025-01-08 10.81 10.81 10.74 10.78 0.0M
2025-01-07 10.90 11.03 10.85 11.03 0.0M
2025-01-06 10.78 10.87 10.78 10.83 0.0M
2025-01-03 10.65 10.70 10.65 10.67 0.0M
2025-01-02 10.69 10.69 10.61 10.64 0.0M