Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fuchs Se (OP: FUPBY )

11.76 -0.44 (-3.61%)
Streaming Delayed Price Updated: 2:24 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 10.33 10.41 10.21 10.21 40,673 -0.18(-1.73%)
Jan 29, 2015 10.25 10.41 10.20 10.39 28,214 +0.32(+3.18%)
Jan 28, 2015 10.15 10.31 10.07 10.07 16,509 -0.12(-1.18%)
Jan 27, 2015 10.12 10.22 10.12 10.19 24,807 -0.01(-0.10%)
Jan 26, 2015 10.04 10.27 10.04 10.20 61,732 +0.20(+2.00%)
Jan 23, 2015 9.980 10.16 9.950 10.00 98,570 +0.05(+0.50%)
Jan 22, 2015 9.990 10.09 9.930 9.950 31,583 -0.02(-0.20%)
Jan 21, 2015 9.960 10.10 9.950 9.970 23,036 +0.01(+0.10%)
Jan 20, 2015 9.862 9.990 9.860 9.960 62,671 +0.16(+1.63%)
Jan 16, 2015 9.800 9.800 9.800 0 -0.01(-0.10%)
Jan 15, 2015 9.750 9.890 9.730 9.810 36,464 -0.07(-0.71%)
Jan 14, 2015 9.710 9.970 9.710 9.880 11,693 +0.04(+0.41%)
Jan 13, 2015 9.840 0 +0.08(+0.82%)
Jan 12, 2015 9.680 9.810 9.610 9.760 87,522 +0.05(+0.51%)
Jan 09, 2015 9.660 9.790 9.570 9.710 54,153 -0.03(-0.31%)
Jan 08, 2015 9.540 9.750 9.526 9.740 27,355 +0.00(+0.00%)
Jan 07, 2015 9.660 9.750 9.580 9.740 23,945 +0.15(+1.62%)
Jan 06, 2015 9.580 9.660 9.570 9.585 23,099 -0.05(-0.57%)
Jan 05, 2015 9.640 9.670 9.550 9.640 55,362 -0.28(-2.82%)
Jan 02, 2015 9.870 9.920 9.780 9.920 27,653 -0.18(-1.75%)
Dec 31, 2014 10.10 10.10 10.10 0 -0.01(-0.08%)
Dec 30, 2014 10.16 10.26 9.950 10.11 43,574 -0.05(-0.54%)
Dec 29, 2014 10.18 10.23 10.15 10.16 40,986 -0.15(-1.45%)
Dec 26, 2014 10.29 10.35 10.26 10.31 59,840 +0.04(+0.39%)
Dec 24, 2014 10.27 10.27 10.27 0 +0.03(+0.29%)
Dec 23, 2014 10.27 10.35 10.20 10.24 110,740 -0.09(-0.87%)
Dec 22, 2014 10.34 10.34 10.27 10.33 98,361 +0.09(+0.88%)
Dec 19, 2014 10.23 10.26 10.13 10.24 41,673 -0.17(-1.63%)
Dec 18, 2014 10.27 10.44 10.27 10.41 35,497 +0.22(+2.16%)
Dec 17, 2014 10.11 10.27 10.07 10.19 40,423 +0.15(+1.54%)
Dec 16, 2014 10.31 10.01 10.04 34,309 -0.06(-0.64%)
Dec 15, 2014 10.32 10.35 9.930 10.10 31,716 -0.14(-1.42%)
Dec 12, 2014 10.55 10.55 10.23 10.24 37,002 -0.36(-3.35%)
Dec 11, 2014 10.60 10.67 10.48 10.60 24,553 -0.00(-0.04%)
Dec 10, 2014 10.69 10.69 10.44 10.60 24,015 -0.02(-0.15%)
Dec 09, 2014 10.65 10.68 10.42 10.62 68,928 +0.05(+0.52%)
Dec 08, 2014 10.59 10.61 10.47 10.56 26,345 -0.01(-0.05%)
Dec 05, 2014 10.55 10.58 10.49 10.57 38,155 +0.04(+0.38%)
Dec 04, 2014 10.62 10.71 10.53 10.53 35,567 -0.02(-0.14%)
Dec 03, 2014 10.51 10.62 10.49 10.54 24,279 +0.14(+1.39%)
Dec 02, 2014 10.35 10.43 10.33 10.40 18,570 -0.02(-0.19%)
Dec 01, 2014 10.34 10.53 10.34 10.42 69,828 +0.18(+1.76%)
Nov 28, 2014 10.28 10.29 10.18 10.24 17,212 -0.11(-1.06%)
Nov 26, 2014 10.35 10.35 10.35 0 +0.20(+1.92%)
Nov 25, 2014 10.09 10.23 10.05 10.15 37,691 +0.18(+1.86%)
Nov 24, 2014 10.02 10.05 9.920 9.970 18,426 +0.10(+0.98%)
Nov 21, 2014 10.06 10.08 9.873 9.873 34,732 -0.22(-2.15%)
Nov 20, 2014 10.05 10.09 9.960 10.09 16,101 -0.10(-0.98%)
Nov 19, 2014 10.28 10.28 10.14 10.19 40,222 -0.07(-0.63%)
Nov 18, 2014 10.19 10.30 10.19 10.26 39,878 +0.22(+2.14%)
Nov 17, 2014 10.05 9.920 10.04 33,255 +0.12(+1.21%)
Nov 14, 2014 9.799 9.980 9.799 9.920 10,772 +0.04(+0.40%)
Nov 13, 2014 9.820 9.900 9.750 9.880 17,043 +0.01(+0.10%)
Nov 12, 2014 9.880 9.980 9.840 9.870 14,228 -0.14(-1.37%)
Nov 11, 2014 9.890 10.01 9.848 10.01 24,475 +0.04(+0.42%)
Nov 10, 2014 10.01 10.02 9.910 9.965 19,928 +0.20(+2.00%)
Nov 07, 2014 9.860 9.860 9.770 9.770 13,684 -0.22(-2.20%)
Nov 06, 2014 9.950 10.00 9.820 9.990 27,983 -0.03(-0.25%)
Nov 05, 2014 9.910 10.07 9.890 10.02 14,584 +0.13(+1.37%)
Nov 04, 2014 9.850 9.926 9.810 9.880 22,959 +0.04(+0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.