Fuchs SE Historical Data - FPE | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Fuchs SE (FPE)
Fuchs SE (FPE) Historical

Fuchs SE (FPE)

31.20

0.05

(0.16%)

Closed January 25 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737754020	31.2	-0.1	-0.32	31	31.4	31	3448
1737667620	31.3	0.75	2.45	30.75	31.55	30.75	3786
1737581220	30.55	-0.45	-1.45	30.7	30.9	30.55	3032
1737494820	31	0.7	2.31	30.1	31	30.1	2849
1737408420	30.3	-0.3	-0.98	30.6	30.7	30.1	4578
1737149220	30.6	0.5	1.66	29.95	30.6	29.95	1333
1737062820	30.1	0.15	0.50	30.2	30.25	29.8	2734
1736976420	29.95	0.4	1.35	29.7	30.15	29.6	1977
1736890020	29.55	-0.55	-1.83	30.1	30.1	29.5	6890
1736803620	30.1	-1	-3.22	30.55	31.5	29.95	8722
1736544420	31.1	-0.6	-1.89	31.6	31.6	30.25	8162
1736458020	31.7	-0.2	-0.63	31.65	32	31.55	3781
1736371620	31.9	0.1	0.31	31.7	32.049999	31.55	807
1736285220	31.8	-0.3	-0.93	32.15	32.15	31.8	1520
1736198820	32.1	0.45	1.42	31.75	32.25	31.55	4415
1735939620	31.65	0	0.00	31.65	31.75	31.55	1004
1735853220	31.65	0	0.00	31.85	31.85	31.5	960
1735594020	31.65	-0.45	-1.40	32.049999	32.049999	31.6	2086
1735334820	32.1	0.55	1.74	31.65	32.1	31.5	2305
1734989220	31.55	0.05	0.16	31.25	31.6	31.25	2280
1734730020	31.5	0.05	0.16	31.3	31.55	30.9	6834
1734643620	31.45	-0.15	-0.47	31.4	31.65	31.3	1507
1734557220	31.6	-0.05	-0.16	31.5	31.7	31.4	2252
1734470820	31.65	-0.55	-1.71	32.2	32.2	31.65	724
1734384420	32.2	-0.45	-1.38	32.799999	32.799999	32	4407
1734125220	32.65	-0.35	-1.06	32.9	33.25	32.549999	1361
1734038820	33	0.2	0.61	33.049999	33.049999	32.95	2000
1733952420	32.799999	-0.4	-1.20	33.15	33.35	32.799999	4627
1733866020	33.2	-0.3	-0.90	33.5	33.549999	33.1	1655
1733779620	33.5	0.1	0.30	33.2	33.549999	33.049999	3416
1733520420	33.4	0.7	2.14	32.9	33.6	32.9	696
1733434020	32.7	-0.05	-0.15	32.65	33	32.35	1370
1733347620	32.75	0.25	0.77	32.5	32.85	32.45	2569
1733261220	32.5	-0.3	-0.91	32.95	32.95	32.5	2464
1733174820	32.799999	0.2	0.61	32.7	33.049999	32.6	887
1732915620	32.6	-0.25	-0.76	32.75	32.799999	32.5	1252
1732829220	32.85	-0.65	-1.94	33.7	33.7	32.65	2701
1732742820	33.5	0.5	1.52	33	33.5	32.65	1720
1732656420	33	-0.4	-1.20	33.4	33.4	32.799999	966
1732570020	33.4	-0.45	-1.33	33.95	34	33.15	1237
1732310820	33.85	0.05	0.15	33.95	34.2	33.75	3097
1732224420	33.799999	-0.05	-0.15	33.75	33.85	33.549999	3004
1732138020	33.85	0.55	1.65	33.6	34	33.6	2166
1732051620	33.299999	-0.25	-0.75	33.6	34	32.75	2332
1731965220	33.549999	-0.75	-2.19	34.299999	34.5	33.549999	3229
1731705960	34.299999	-0.05	-0.15	34.45	34.799999	34.2	1938
1731619560	34.35	-0.1	-0.29	34.049999	34.549999	34.049999	1670
1731533160	34.45	0.25	0.73	34.1	34.45	33.95	1416
1731446820	34.2	-0.75	-2.15	34.6	34.85	34.049999	2902
1731360420	34.95	0.45	1.30	34.6	34.95	34.45	1351
1731101220	34.5	-0.3	-0.86	34.9	34.9	34.35	4210
1731014760	34.799999	0.75	2.20	33.95	34.95	33.95	6826
1730928360	34.049999	0	0.00	33.9	34.35	33.799999	4982
1730841960	34.049999	-0.3	-0.87	34.15	34.2	33.7	4965
1730755560	34.35	0.15	0.44	34.049999	34.35	33.7	3486
1730496360	34.2	1.25	3.79	33.35	34.2	33.25	5659
1730409960	32.95	-0.1	-0.30	32.95	33.2	32.65	5905
1730323560	33.049999	0.5	1.54	32.45	33.65	32.45	6466
1730237160	32.549999	-0.05	-0.15	32.65	32.9	32.5	1380
1730150760	32.6	0.2	0.62	32.45	32.7	32.25	3033
1729888020	32.4	-0.15	-0.46	32.5	32.5	32.25	2750

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions