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 (%)
Jul 29, 2016 10.41 10.52 10.41 10.52 26,047 +0.06(+0.57%)
Jul 28, 2016 10.38 10.48 10.38 10.46 20,476 +0.04(+0.38%)
Jul 27, 2016 10.32 10.42 10.29 10.42 9,394 +0.14(+1.41%)
Jul 26, 2016 10.24 10.29 10.22 10.28 16,368 +0.08(+0.79%)
Jul 25, 2016 10.18 10.29 10.16 10.19 14,890 +0.00(+0.04%)
Jul 22, 2016 10.20 10.20 10.12 10.19 11,573 +0.06(+0.64%)
Jul 21, 2016 10.16 10.20 10.07 10.12 21,530 +0.00(+0.00%)
Jul 20, 2016 10.08 10.16 10.07 10.12 22,882 -0.03(-0.25%)
Jul 19, 2016 10.12 10.15 10.06 10.15 15,522 -0.11(-1.02%)
Jul 18, 2016 10.13 10.28 10.13 10.26 51,208 +0.16(+1.61%)
Jul 15, 2016 10.02 10.10 9.994 10.09 33,017 -0.01(-0.12%)
Jul 14, 2016 10.03 10.14 10.03 10.11 13,181 +0.08(+0.75%)
Jul 13, 2016 10.04 10.10 10.01 10.03 32,863 +0.06(+0.60%)
Jul 12, 2016 10.00 10.08 9.970 9.970 17,094 +0.10(+1.01%)
Jul 11, 2016 9.880 9.990 9.870 9.870 43,829 +0.10(+1.02%)
Jul 08, 2016 9.790 9.530 9.770 17,314 +0.24(+2.52%)
Jul 07, 2016 9.540 9.552 9.430 9.530 16,094 -0.03(-0.26%)
Jul 05, 2016 9.690 9.690 9.510 9.555 14,402 -0.40(-4.02%)
Jul 01, 2016 9.955 9.955 9.955 0 +0.18(+1.79%)
Jun 30, 2016 9.710 9.861 9.700 9.780 16,791 +0.05(+0.51%)
Jun 29, 2016 9.718 9.768 9.686 9.730 21,223 +0.21(+2.26%)
Jun 28, 2016 9.490 9.515 9.406 9.515 18,486 +0.29(+3.09%)
Jun 27, 2016 9.440 9.440 9.040 9.230 28,287 -0.65(-6.58%)
Jun 24, 2016 9.880 9.990 9.740 9.880 19,169 -0.72(-6.79%)
Jun 23, 2016 10.37 10.60 10.35 10.60 25,282 +0.48(+4.74%)
Jun 22, 2016 10.11 10.21 10.10 10.12 33,527 -0.04(-0.39%)
Jun 21, 2016 10.15 10.24 10.09 10.16 32,576 +0.17(+1.70%)
Jun 20, 2016 10.13 10.13 9.970 9.990 31,596 +0.26(+2.62%)
Jun 17, 2016 9.720 9.790 9.640 9.735 13,865 -0.01(-0.05%)
Jun 16, 2016 9.490 9.740 9.450 9.740 57,541 +0.04(+0.46%)
Jun 15, 2016 9.708 9.790 9.670 9.695 43,750 +0.01(+0.05%)
Jun 14, 2016 9.570 9.710 9.570 9.690 32,198 -0.04(-0.36%)
Jun 13, 2016 9.810 9.810 9.700 9.725 22,520 -0.09(-0.87%)
Jun 10, 2016 9.830 9.890 9.790 9.810 25,648 -0.41(-4.03%)
Jun 09, 2016 10.17 10.24 10.16 10.22 33,129 -0.20(-1.95%)
Jun 08, 2016 10.37 10.46 10.35 10.43 18,747 +0.11(+1.02%)
Jun 07, 2016 10.38 10.41 10.32 10.32 20,704 +0.06(+0.58%)
Jun 06, 2016 10.34 10.34 10.26 10.26 11,315 -0.03(-0.24%)
Jun 03, 2016 10.17 10.32 10.13 10.29 14,020 +0.06(+0.64%)
Jun 02, 2016 10.14 10.29 10.14 10.22 41,416 +0.01(+0.10%)
Jun 01, 2016 10.12 10.21 10.10 10.21 27,259 +0.08(+0.74%)
May 31, 2016 10.23 10.26 10.10 10.13 11,809 -0.21(-1.98%)
May 27, 2016 10.34 10.34 10.34 0 +0.00(+0.00%)
May 26, 2016 10.38 10.38 10.31 10.34 56,247 +0.09(+0.88%)
May 25, 2016 10.23 10.34 10.21 10.25 32,929 +0.00(+0.00%)
May 24, 2016 10.18 10.31 10.18 10.25 14,867 +0.10(+0.99%)
May 23, 2016 10.16 10.19 10.10 10.15 10,237 -0.11(-1.02%)
May 20, 2016 10.23 10.32 10.22 10.26 11,928 +0.03(+0.24%)
May 19, 2016 10.09 10.23 10.09 10.23 25,537 +0.03(+0.29%)
May 18, 2016 10.25 10.34 10.16 10.20 12,181 -0.10(-0.97%)
May 17, 2016 10.31 10.39 10.24 10.30 18,994 +0.03(+0.24%)
May 16, 2016 10.17 10.29 10.17 10.28 18,358 +0.10(+1.01%)
May 13, 2016 10.16 10.30 10.12 10.17 14,510 -0.20(-1.90%)
May 12, 2016 10.44 10.44 10.30 10.37 11,449 -0.25(-2.35%)
May 11, 2016 10.56 10.62 10.50 10.62 16,470 +0.03(+0.28%)
May 10, 2016 10.48 10.59 10.47 10.59 12,450 +0.17(+1.63%)
May 09, 2016 10.43 10.47 10.37 10.42 30,907 -0.07(-0.64%)
May 06, 2016 10.38 10.51 10.36 10.49 9,555 +0.20(+1.92%)
May 05, 2016 10.33 10.44 10.28 10.29 25,869 -0.06(-0.58%)
May 04, 2016 10.45 10.51 10.35 10.35 10,931 -0.20(-1.87%)
May 03, 2016 10.62 10.63 10.48 10.55 16,837 -0.15(-1.43%)
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.