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

Fuchs Se (OP: FUPBY )

12.04 +0.01 (+0.10%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 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 (%)
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%)
Nov 03, 2014 9.720 9.870 9.700 9.840 26,607 +0.11(+1.13%)
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%)
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.