FUCHS SE FPE
XETR · Germany · Process Industries
€36.75-0.35 (-0.94%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €36.75 | -0.94% | €36.80 | €36.90 | €36.25 | 33.54K |
| 2026-09-30 | €37.10 | +0.68% | €36.90 | €37.25 | €36.90 | 46.52K |
| 2026-09-29 | €36.85 | -0.41% | €37.35 | €37.35 | €36.75 | 37.91K |
| 2026-09-28 | €37.00 | +1.23% | €36.60 | €37.35 | €36.50 | 35.78K |
| 2026-09-25 | €36.55 | -0.54% | €37.05 | €37.05 | €36.15 | 26.18K |
| 2026-09-24 | €36.75 | -0.54% | €36.70 | €37.10 | €36.60 | 17.50K |
| 2026-09-23 | €36.95 | +0.68% | €36.75 | €36.95 | €36.60 | 22.23K |
| 2026-09-22 | €36.70 | +3.09% | €35.85 | €36.70 | €35.85 | 27.04K |
| 2026-09-21 | €35.60 | +1.42% | €35.35 | €35.65 | €35.05 | 40.17K |
| 2026-09-18 | €35.10 | -1.13% | €35.10 | €35.65 | €35.10 | 45.34K |
| 2026-09-17 | €35.50 | -0.42% | €35.70 | €35.90 | €35.50 | 21.99K |
| 2026-09-16 | €35.65 | +0.56% | €35.95 | €36.00 | €35.25 | 25.11K |
| 2026-09-15 | €35.45 | -0.56% | €35.50 | €35.75 | €35.15 | 47.32K |
| 2026-09-14 | €35.65 | -0.28% | €35.60 | €35.95 | €35.50 | 21.76K |
| 2026-09-11 | €35.75 | -0.97% | €36.40 | €36.40 | €35.60 | 23.44K |
| 2026-09-10 | €36.10 | -0.14% | €36.15 | €36.40 | €35.95 | 27.74K |
| 2026-09-09 | €36.15 | -0.82% | €36.75 | €36.80 | €36.15 | 36.47K |
| 2026-09-08 | €36.45 | +0.28% | €36.35 | €36.50 | €36.25 | 31.59K |
| 2026-09-07 | €36.35 | -0.27% | €36.45 | €36.50 | €36.15 | 12.51K |
| 2026-09-04 | €36.45 | +1.11% | €36.10 | €36.50 | €35.70 | 26.87K |
| 2026-09-03 | €36.05 | +2.41% | €35.00 | €36.45 | €35.00 | 43.64K |
| 2026-09-02 | €35.20 | +0.86% | €35.20 | €35.35 | €34.70 | 36.96K |
| 2026-09-01 | €34.90 | +1.31% | €34.75 | €34.95 | €34.50 | 42.49K |
| 2026-08-31 | €34.45 | 0.00% | €34.45 | €35.20 | €34.45 | 827.42K |
| 2026-08-28 | €34.45 | +0.44% | €34.30 | €34.85 | €33.75 | 149.81K |
| 2026-08-27 | €34.30 | +0.29% | €34.50 | €34.50 | €33.70 | 23.89K |
| 2026-08-26 | €34.20 | -0.87% | €34.35 | €34.70 | €34.20 | 16.09K |
| 2026-08-25 | €34.50 | -1.00% | €34.80 | €35.05 | €34.45 | 23.33K |
| 2026-08-24 | €34.85 | +0.29% | €34.65 | €35.10 | €34.65 | 18.18K |
| 2026-08-21 | €34.75 | +1.31% | €34.30 | €34.85 | €34.30 | 30.58K |
| 2026-08-20 | €34.30 | +0.15% | €34.00 | €34.65 | €34.00 | 28.33K |
| 2026-08-19 | €34.25 | +0.88% | €34.20 | €34.50 | €34.00 | 25.71K |
| 2026-08-18 | €33.95 | +0.89% | €33.75 | €34.10 | €33.70 | 67.18K |
| 2026-08-17 | €33.65 | -0.88% | €34.25 | €34.25 | €33.60 | 58.17K |
| 2026-08-14 | €33.95 | 0.00% | €34.15 | €34.25 | €33.85 | 20.18K |
| 2026-08-13 | €33.95 | -0.59% | €34.25 | €34.25 | €33.70 | 36.81K |
| 2026-08-12 | €34.15 | -1.01% | €34.70 | €34.70 | €33.90 | 38.00K |
| 2026-08-11 | €34.50 | +0.15% | €34.70 | €34.75 | €34.20 | 18.14K |
| 2026-08-10 | €34.45 | -1.71% | €35.20 | €35.20 | €34.30 | 30.09K |
| 2026-08-07 | €35.05 | -0.28% | €35.55 | €35.55 | €35.05 | 10.69K |
| 2026-08-06 | €35.15 | -1.40% | €35.90 | €35.90 | €35.15 | 32.28K |
| 2026-08-05 | €35.65 | +1.28% | €35.45 | €35.80 | €35.05 | 40.98K |
| 2026-08-04 | €35.20 | +1.44% | €35.05 | €35.35 | €34.75 | 32.15K |
| 2026-08-03 | €34.70 | +0.58% | €34.75 | €35.00 | €34.10 | 42.63K |
| 2026-07-31 | €34.50 | -1.85% | €35.25 | €35.30 | €34.25 | 74.68K |
| 2026-07-30 | €35.15 | +0.57% | €34.85 | €35.45 | €34.85 | 28.66K |
| 2026-07-29 | €34.95 | +0.14% | €35.00 | €35.10 | €34.55 | 28.04K |
| 2026-07-28 | €34.90 | +3.10% | €34.00 | €35.00 | €33.95 | 29.81K |
| 2026-07-27 | €33.85 | -2.03% | €34.60 | €34.60 | €33.60 | 44.95K |
| 2026-07-24 | €34.55 | +3.75% | €33.80 | €34.70 | €33.70 | 31.65K |
| 2026-07-23 | €33.30 | +0.15% | €33.60 | €34.25 | €33.30 | 48.34K |
| 2026-07-22 | €33.25 | +0.15% | €33.35 | €33.45 | €33.00 | 25.91K |
| 2026-07-21 | €33.20 | +1.68% | €32.90 | €33.20 | €32.50 | 24.93K |
| 2026-07-20 | €32.65 | -1.21% | €32.80 | €33.10 | €32.60 | 36.92K |
| 2026-07-17 | €33.05 | -1.78% | €33.60 | €33.95 | €33.05 | 19.96K |
| 2026-07-16 | €33.65 | +1.97% | €33.25 | €33.90 | €33.00 | 25.96K |
| 2026-07-15 | €33.00 | -1.49% | €33.65 | €33.65 | €32.80 | 17.36K |
| 2026-07-14 | €33.50 | +0.45% | €33.45 | €33.75 | €33.20 | 24.04K |
| 2026-07-13 | €33.35 | +0.76% | €32.95 | €33.45 | €32.80 | 31.01K |
| 2026-07-10 | €33.10 | +0.15% | €32.80 | €33.30 | €32.80 | 20.58K |
| 2026-07-09 | €33.05 | -0.30% | €33.40 | €33.45 | €32.55 | 22.40K |
| 2026-07-08 | €33.15 | -0.60% | €33.65 | €33.65 | €32.85 | 17.89K |
| 2026-07-07 | €33.35 | -0.15% | €33.60 | €33.65 | €33.20 | 22.14K |
| 2026-07-06 | €33.40 | +0.45% | €33.15 | €33.50 | €33.15 | 16.17K |
| 2026-07-03 | €33.25 | +0.30% | €33.05 | €33.25 | €32.90 | 16.86K |
| 2026-07-02 | €33.15 | +2.31% | €32.35 | €33.20 | €32.30 | 60.18K |
| 2026-07-01 | €32.40 | -0.31% | €32.65 | €32.80 | €31.85 | 76.08K |
| 2026-06-30 | €32.50 | -0.46% | €32.65 | €32.80 | €32.35 | 43.69K |
| 2026-06-29 | €32.65 | -0.76% | €32.90 | €32.95 | €32.25 | 53.31K |
| 2026-06-26 | €32.90 | -0.60% | €32.85 | €33.15 | €32.75 | 25.21K |
| 2026-06-25 | €33.10 | +0.76% | €33.00 | €33.50 | €32.75 | 43.50K |
| 2026-06-24 | €32.85 | +0.31% | €32.80 | €33.10 | €32.55 | 31.89K |
| 2026-06-23 | €32.75 | +0.31% | €32.35 | €32.75 | €32.00 | 58.34K |
| 2026-06-22 | €32.65 | +0.15% | €32.75 | €32.75 | €32.25 | 26.34K |
| 2026-06-19 | €32.60 | +0.15% | €32.45 | €32.95 | €32.45 | 38.36K |
| 2026-06-18 | €32.55 | +0.46% | €32.40 | €32.60 | €31.95 | 31.75K |
| 2026-06-17 | €32.40 | +0.15% | €32.05 | €32.60 | €32.05 | 18.43K |
| 2026-06-16 | €32.35 | -0.92% | €32.65 | €32.80 | €32.15 | 17.08K |
| 2026-06-15 | €32.65 | -0.15% | €32.90 | €33.45 | €32.65 | 22.18K |
| 2026-06-12 | €32.70 | +1.55% | €32.30 | €32.70 | €32.20 | 17.70K |
| 2026-06-11 | €32.20 | +0.31% | €32.10 | €32.45 | €31.75 | 24.40K |
| 2026-06-10 | €32.10 | +0.31% | €32.20 | €32.75 | €32.10 | 20.51K |
| 2026-06-09 | €32.00 | -0.62% | €32.30 | €32.50 | €31.95 | 36.01K |
| 2026-06-08 | €32.20 | -0.16% | €32.00 | €32.60 | €31.80 | 20.85K |
| 2026-06-05 | €32.25 | -1.23% | €32.40 | €33.10 | €32.05 | 26.41K |
| 2026-06-04 | €32.65 | -1.06% | €32.80 | €33.00 | €32.45 | 47.90K |
| 2026-06-03 | €33.00 | +0.15% | €32.75 | €33.10 | €32.60 | 66.66K |
| 2026-06-02 | €32.95 | +0.15% | €32.90 | €33.10 | €32.35 | 36.87K |
| 2026-06-01 | €32.90 | +1.39% | €32.75 | €33.10 | €32.45 | 31.50K |
| 2026-05-29 | €32.45 | -0.76% | €32.65 | €32.95 | €32.45 | 22.50K |