Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

FPE Fuchs SE

31.20

0.05 (0.16%)

Jan 24 2025 - Closed

Realtime Data

FPE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 24 2025	31.20	-0.10	-0.32%	31.00	31.40	31.00	3,448
Jan 23 2025	31.30	0.75	2.45%	30.75	31.55	30.75	3,786
Jan 22 2025	30.55	-0.45	-1.45%	30.70	30.90	30.55	3,032
Jan 21 2025	31.00	0.70	2.31%	30.10	31.00	30.10	2,849
Jan 20 2025	30.30	-0.30	-0.98%	30.60	30.70	30.10	4,578
Jan 17 2025	30.60	0.50	1.66%	29.95	30.60	29.95	1,333
Jan 16 2025	30.10	0.15	0.50%	30.20	30.25	29.80	2,734
Jan 15 2025	29.95	0.40	1.35%	29.70	30.15	29.60	1,977
Jan 14 2025	29.55	-0.55	-1.83%	30.10	30.10	29.50	6,890
Jan 13 2025	30.10	-1.00	-3.22%	30.55	31.50	29.95	8,722
Jan 10 2025	31.10	-0.60	-1.89%	31.60	31.60	30.25	8,162
Jan 09 2025	31.70	-0.20	-0.63%	31.65	32.00	31.55	3,781
Jan 08 2025	31.90	0.10	0.31%	31.70	32.05	31.55	807
Jan 07 2025	31.80	-0.30	-0.93%	32.15	32.15	31.80	1,520
Jan 06 2025	32.10	0.45	1.42%	31.75	32.25	31.55	4,415
Jan 03 2025	31.65	0.00	0.00%	31.65	31.75	31.55	1,004
Jan 02 2025	31.65	0.00	0.00%	31.85	31.85	31.50	960
Dec 30 2024	31.65	-0.45	-1.40%	32.05	32.05	31.60	2,086
Dec 27 2024	32.10	0.55	1.74%	31.65	32.10	31.50	2,305
Dec 23 2024	31.55	0.05	0.16%	31.25	31.60	31.25	2,280
Dec 20 2024	31.50	0.05	0.16%	31.30	31.55	30.90	6,834
Dec 19 2024	31.45	-0.15	-0.47%	31.40	31.65	31.30	1,507
Dec 18 2024	31.60	-0.05	-0.16%	31.50	31.70	31.40	2,252
Dec 17 2024	31.65	-0.55	-1.71%	32.20	32.20	31.65	724
Dec 16 2024	32.20	-0.45	-1.38%	32.80	32.80	32.00	4,407
Dec 13 2024	32.65	-0.35	-1.06%	32.90	33.25	32.55	1,361
Dec 12 2024	33.00	0.20	0.61%	33.05	33.05	32.95	2,000
Dec 11 2024	32.80	-0.40	-1.20%	33.15	33.35	32.80	4,627
Dec 10 2024	33.20	-0.30	-0.90%	33.50	33.55	33.10	1,655
Dec 09 2024	33.50	0.10	0.30%	33.20	33.55	33.05	3,416
Dec 06 2024	33.40	0.70	2.14%	32.90	33.60	32.90	696
Dec 05 2024	32.70	-0.05	-0.15%	32.65	33.00	32.35	1,370
Dec 04 2024	32.75	0.25	0.77%	32.50	32.85	32.45	2,569
Dec 03 2024	32.50	-0.30	-0.91%	32.95	32.95	32.50	2,464
Dec 02 2024	32.80	0.20	0.61%	32.70	33.05	32.60	887
Nov 29 2024	32.60	-0.25	-0.76%	32.75	32.80	32.50	1,252
Nov 28 2024	32.85	-0.65	-1.94%	33.70	33.70	32.65	2,701
Nov 27 2024	33.50	0.50	1.52%	33.00	33.50	32.65	1,720
Nov 26 2024	33.00	-0.40	-1.20%	33.40	33.40	32.80	966
Nov 25 2024	33.40	-0.45	-1.33%	33.95	34.00	33.15	1,237
Nov 22 2024	33.85	0.05	0.15%	33.95	34.20	33.75	3,097
Nov 21 2024	33.80	-0.05	-0.15%	33.75	33.85	33.55	3,004
Nov 20 2024	33.85	0.55	1.65%	33.60	34.00	33.60	2,166
Nov 19 2024	33.30	-0.25	-0.75%	33.60	34.00	32.75	2,332
Nov 18 2024	33.55	-0.75	-2.19%	34.30	34.50	33.55	3,229
Nov 15 2024	34.30	-0.05	-0.15%	34.45	34.80	34.20	1,938
Nov 14 2024	34.35	-0.10	-0.29%	34.05	34.55	34.05	1,670
Nov 13 2024	34.45	0.25	0.73%	34.10	34.45	33.95	1,416
Nov 12 2024	34.20	-0.75	-2.15%	34.60	34.85	34.05	2,902
Nov 11 2024	34.95	0.45	1.30%	34.60	34.95	34.45	1,351
Nov 08 2024	34.50	-0.30	-0.86%	34.90	34.90	34.35	4,210
Nov 07 2024	34.80	0.75	2.20%	33.95	34.95	33.95	6,826
Nov 06 2024	34.05	0.00	0.00%	33.90	34.35	33.80	4,982
Nov 05 2024	34.05	-0.30	-0.87%	34.15	34.20	33.70	4,965
Nov 04 2024	34.35	0.15	0.44%	34.05	34.35	33.70	3,486
Nov 01 2024	34.20	1.25	3.79%	33.35	34.20	33.25	5,659
Oct 31 2024	32.95	-0.10	-0.30%	32.95	33.20	32.65	5,905
Oct 30 2024	33.05	0.50	1.54%	32.45	33.65	32.45	6,466
Oct 29 2024	32.55	-0.05	-0.15%	32.65	32.90	32.50	1,380
Oct 28 2024	32.60	0.20	0.62%	32.45	32.70	32.25	3,033

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