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 (%)
May 29, 2020 9.910 9.980 9.820 9.900 13,200 +0.02(+0.20%)
May 28, 2020 9.945 10.04 9.880 9.880 27,487 +0.06(+0.61%)
May 27, 2020 9.730 9.820 9.690 9.820 41,601 +0.30(+3.15%)
May 26, 2020 9.605 9.650 9.510 9.520 26,456 +0.11(+1.12%)
May 22, 2020 9.400 9.450 9.360 9.415 23,700 +0.11(+1.13%)
May 21, 2020 9.420 9.420 9.290 9.310 35,555 -0.14(-1.49%)
May 20, 2020 9.470 9.510 9.390 9.450 55,167 +0.19(+2.05%)
May 19, 2020 9.270 9.380 9.260 9.260 124,126 -0.05(-0.57%)
May 18, 2020 9.140 9.340 9.090 9.313 35,496 +0.53(+6.07%)
May 15, 2020 8.750 8.840 8.700 8.780 34,400 +0.08(+0.92%)
May 14, 2020 8.590 8.700 8.520 8.700 43,329 -0.26(-2.90%)
May 13, 2020 9.140 9.142 8.930 8.960 26,957 -0.30(-3.24%)
May 12, 2020 9.460 9.540 9.260 9.260 47,452 -0.16(-1.70%)
May 11, 2020 9.450 9.450 9.320 9.420 50,881 -0.11(-1.10%)
May 08, 2020 9.420 9.590 9.420 9.525 19,100 +0.09(+0.93%)
May 07, 2020 9.230 9.500 9.230 9.438 56,828 +0.33(+3.59%)
May 06, 2020 9.300 9.300 9.110 9.110 19,609 -0.41(-4.31%)
May 05, 2020 9.420 9.650 9.420 9.520 22,978 +0.26(+2.81%)
May 04, 2020 9.300 9.420 9.245 9.260 35,126 -0.37(-3.84%)
May 01, 2020 9.510 9.890 9.390 9.630 20,600 -0.01(-0.16%)
Apr 30, 2020 9.670 9.730 9.545 9.645 29,546 -0.50(-4.88%)
Apr 29, 2020 10.05 10.19 9.990 10.14 13,558 +0.34(+3.47%)
Apr 28, 2020 9.910 9.910 9.790 9.800 23,190 +0.10(+1.03%)
Apr 27, 2020 9.730 9.780 9.640 9.700 23,153 -0.03(-0.26%)
Apr 24, 2020 9.700 9.770 9.600 9.725 29,500 -0.14(-1.47%)
Apr 23, 2020 9.950 10.08 9.840 9.870 30,664 -0.14(-1.35%)
Apr 22, 2020 9.895 10.06 9.877 10.01 25,999 +0.26(+2.67%)
Apr 21, 2020 9.800 9.860 9.710 9.745 35,187 -0.39(-3.80%)
Apr 20, 2020 10.24 10.41 10.11 10.13 55,309 -0.05(-0.47%)
Apr 17, 2020 9.910 10.18 9.910 10.18 32,000 +0.59(+6.18%)
Apr 16, 2020 9.660 9.750 9.490 9.585 64,100 -0.15(-1.59%)
Apr 15, 2020 9.780 9.830 9.680 9.740 34,979 -0.42(-4.13%)
Apr 14, 2020 10.12 10.24 10.09 10.16 100,445 +0.13(+1.32%)
Apr 13, 2020 10.32 10.32 9.830 10.03 44,300 -0.05(-0.52%)
Apr 09, 2020 9.990 10.18 9.975 10.08 35,000 +0.30(+3.07%)
Apr 08, 2020 9.695 9.830 9.615 9.780 92,615 +0.04(+0.46%)
Apr 07, 2020 9.750 9.930 9.660 9.735 117,162 +0.43(+4.68%)
Apr 06, 2020 9.200 9.300 9.120 9.300 152,333 +0.38(+4.26%)
Apr 03, 2020 8.970 9.090 8.840 8.920 70,400 +0.08(+0.90%)
Apr 02, 2020 8.673 8.860 8.620 8.840 107,511 -0.16(-1.78%)
Apr 01, 2020 8.862 9.120 8.862 9.000 49,004 +0.29(+3.33%)
Mar 31, 2020 8.650 8.930 8.620 8.710 94,974 -0.13(-1.43%)
Mar 30, 2020 8.470 8.880 8.470 8.836 192,405 +0.39(+4.57%)
Mar 27, 2020 8.490 8.670 8.340 8.450 44,400 -0.70(-7.65%)
Mar 26, 2020 8.750 9.280 8.750 9.150 78,513 +0.29(+3.28%)
Mar 25, 2020 8.680 9.010 8.661 8.859 31,621 -0.06(-0.68%)
Mar 24, 2020 9.060 9.060 8.800 8.920 116,289 +0.42(+4.94%)
Mar 23, 2020 8.530 8.740 8.460 8.500 81,296 -0.32(-3.68%)
Mar 20, 2020 9.010 9.315 8.820 8.825 69,900 +0.38(+4.56%)
Mar 19, 2020 8.345 8.690 8.180 8.440 99,598 -0.18(-2.09%)
Mar 18, 2020 7.290 8.635 7.290 8.620 123,297 +1.32(+18.08%)
Mar 17, 2020 7.380 7.510 7.200 7.300 528,198 -0.00(-0.03%)
Mar 16, 2020 7.170 7.718 7.110 7.303 83,778 -1.02(-12.23%)
Mar 13, 2020 8.510 8.510 7.780 8.320 86,500 +0.12(+1.46%)
Mar 12, 2020 8.160 8.450 8.000 8.200 166,055 -0.75(-8.38%)
Mar 11, 2020 9.135 9.135 8.820 8.950 47,008 -0.28(-3.03%)
Mar 10, 2020 9.210 9.300 8.780 9.230 99,760 +0.27(+3.01%)
Mar 09, 2020 9.110 9.250 8.870 8.960 62,150 -0.62(-6.47%)
Mar 06, 2020 9.525 9.580 9.400 9.580 42,300 +0.12(+1.27%)
Mar 05, 2020 9.550 9.600 9.400 9.460 46,856 -0.52(-5.21%)
Mar 04, 2020 9.750 9.980 9.740 9.980 56,238 +0.29(+2.94%)
Mar 03, 2020 9.820 9.985 9.578 9.695 141,761 +0.01(+0.05%)
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.