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: 1:31 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 (%)
Oct 31, 2014 9.530 9.750 9.530 9.730 26,899 +0.44(+4.68%)
Oct 30, 2014 9.220 9.400 9.180 9.295 31,781 +0.02(+0.16%)
Oct 29, 2014 9.350 9.350 9.130 9.280 10,898 -0.06(-0.59%)
Oct 28, 2014 9.260 9.380 9.230 9.335 16,812 -0.06(-0.69%)
Oct 27, 2014 9.330 9.400 9.300 9.400 16,980 -0.02(-0.21%)
Oct 24, 2014 9.320 9.430 9.260 9.420 18,773 +0.07(+0.75%)
Oct 23, 2014 9.310 9.420 9.290 9.350 16,645 +0.04(+0.38%)
Oct 22, 2014 9.495 9.500 9.240 9.315 29,414 +0.16(+1.80%)
Oct 21, 2014 9.010 9.190 9.010 9.150 19,412 +0.22(+2.46%)
Oct 20, 2014 8.770 8.980 8.722 8.930 28,083 -0.08(-0.89%)
Oct 17, 2014 8.880 9.160 8.850 9.010 20,105 +0.37(+4.28%)
Oct 16, 2014 8.370 8.770 8.370 8.640 53,428 +0.12(+1.47%)
Oct 15, 2014 8.490 8.540 8.210 8.515 23,231 +0.03(+0.29%)
Oct 14, 2014 8.480 8.660 8.450 8.490 35,519 -0.16(-1.85%)
Oct 13, 2014 8.750 8.750 8.560 8.650 41,100 -0.13(-1.48%)
Oct 10, 2014 8.700 8.890 8.590 8.780 19,215 -0.10(-1.13%)
Oct 09, 2014 9.140 9.140 8.850 8.880 24,544 -0.21(-2.31%)
Oct 08, 2014 8.930 9.110 8.880 9.090 48,009 +0.12(+1.28%)
Oct 07, 2014 9.115 9.115 8.930 8.975 23,849 -0.21(-2.23%)
Oct 06, 2014 9.120 9.290 9.050 9.180 37,143 +0.03(+0.33%)
Oct 03, 2014 9.157 9.220 9.090 9.150 15,967 -0.11(-1.19%)
Oct 02, 2014 9.210 9.308 9.100 9.260 25,608 +0.01(+0.11%)
Oct 01, 2014 9.340 9.340 9.170 9.250 12,607 -0.30(-3.19%)
Sep 30, 2014 9.520 9.590 9.400 9.555 22,450 +0.11(+1.11%)
Sep 29, 2014 9.440 9.543 9.390 9.450 31,695 -0.18(-1.87%)
Sep 26, 2014 9.475 9.630 9.460 9.630 14,855 +0.09(+0.94%)
Sep 25, 2014 9.530 9.580 9.530 9.540 13,503 -0.26(-2.60%)
Sep 24, 2014 9.710 9.845 9.670 9.795 19,715 +0.11(+1.08%)
Sep 23, 2014 9.725 9.783 9.690 9.690 25,656 -0.23(-2.32%)
Sep 22, 2014 9.930 9.980 9.860 9.920 28,633 -0.07(-0.75%)
Sep 19, 2014 10.05 10.05 9.910 9.995 19,334 -0.02(-0.15%)
Sep 18, 2014 9.910 10.01 9.890 10.01 19,403 +0.05(+0.50%)
Sep 17, 2014 10.01 10.06 9.940 9.960 10,111 -0.03(-0.30%)
Sep 16, 2014 9.850 10.00 9.840 9.990 17,172 -0.03(-0.30%)
Sep 15, 2014 10.00 10.04 9.950 10.02 30,137 -0.10(-0.99%)
Sep 12, 2014 9.960 10.16 9.910 10.12 42,414 +0.20(+2.02%)
Sep 11, 2014 9.940 9.970 9.830 9.920 50,246 -0.06(-0.60%)
Sep 10, 2014 10.01 10.04 9.960 9.980 10,429 -0.08(-0.80%)
Sep 09, 2014 10.09 10.09 10.03 10.06 9,121 -0.12(-1.13%)
Sep 08, 2014 10.20 10.27 10.10 10.18 12,092 -0.18(-1.79%)
Sep 05, 2014 10.40 10.41 10.24 10.36 83,718 -0.04(-0.38%)
Sep 04, 2014 10.37 10.49 10.27 10.40 379,433 -0.04(-0.38%)
Sep 03, 2014 10.34 10.52 10.31 10.44 87,959 +0.12(+1.16%)
Sep 02, 2014 10.36 10.37 10.25 10.32 11,721 +0.12(+1.18%)
Aug 29, 2014 10.20 10.20 10.20 0 -0.07(-0.68%)
Aug 28, 2014 10.28 10.31 10.23 10.27 9,574 -0.10(-0.98%)
Aug 27, 2014 10.28 10.42 10.26 10.37 10,579 +0.09(+0.89%)
Aug 26, 2014 10.37 10.25 10.28 7,390 -0.02(-0.19%)
Aug 25, 2014 10.31 10.33 10.31 10.30 19,371 -0.07(-0.68%)
Aug 22, 2014 10.40 10.40 10.26 10.37 20,061 -0.08(-0.77%)
Aug 21, 2014 10.45 10.50 10.39 10.45 4,405 +0.01(+0.10%)
Aug 20, 2014 10.56 10.58 10.42 10.44 5,733 -0.30(-2.84%)
Aug 19, 2014 10.70 10.77 10.65 10.74 17,133 +0.09(+0.89%)
Aug 18, 2014 10.67 10.60 10.65 18,427 -0.05(-0.47%)
Aug 15, 2014 10.69 10.70 10.49 10.70 18,663 +0.16(+1.52%)
Aug 14, 2014 10.54 10.58 10.51 10.54 16,089 +0.02(+0.19%)
Aug 13, 2014 10.43 10.57 10.39 10.52 15,725 +0.05(+0.53%)
Aug 12, 2014 10.47 10.52 10.41 10.46 14,153 +0.04(+0.43%)
Aug 11, 2014 10.51 10.55 10.36 10.42 34,170 +0.36(+3.58%)
Aug 08, 2014 10.08 10.09 10.04 10.06 17,208 +0.14(+1.41%)
Aug 07, 2014 10.05 10.07 9.890 9.920 10,100 -0.19(-1.88%)
Aug 06, 2014 10.07 10.13 10.07 10.11 13,425 -0.10(-0.98%)
Aug 05, 2014 10.33 10.33 10.11 10.21 12,670 +0.09(+0.89%)
Aug 04, 2014 10.26 10.26 10.12 10.12 16,339 +0.21(+2.12%)
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.