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 (%)
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%)
Aug 01, 2014 10.21 10.27 9.910 9.910 11,065 -0.23(-2.27%)
Jul 31, 2014 10.15 10.20 10.08 10.14 6,753 -0.31(-2.97%)
Jul 30, 2014 10.45 10.48 10.43 10.45 8,841 -0.11(-0.99%)
Jul 29, 2014 10.56 10.63 10.51 10.55 20,528 +0.05(+0.52%)
Jul 28, 2014 10.56 10.69 10.50 10.50 7,940 -0.09(-0.85%)
Jul 25, 2014 10.69 10.69 10.56 10.59 16,338 -0.21(-1.94%)
Jul 24, 2014 10.65 10.81 10.65 10.80 14,536 +0.14(+1.31%)
Jul 23, 2014 10.72 10.72 10.65 10.66 8,169 -0.05(-0.47%)
Jul 22, 2014 10.69 10.78 10.68 10.71 18,849 -0.03(-0.33%)
Jul 21, 2014 10.85 10.85 10.73 10.74 5,650 -0.34(-3.02%)
Jul 18, 2014 10.96 11.08 10.96 11.08 5,464 -0.05(-0.45%)
Jul 17, 2014 10.99 11.13 10.97 11.13 7,730 +0.03(+0.27%)
Jul 16, 2014 11.02 11.10 10.98 11.10 9,520 +0.11(+1.00%)
Jul 15, 2014 10.90 10.99 10.79 10.99 22,145 -0.02(-0.18%)
Jul 14, 2014 11.00 11.09 10.98 11.01 8,819 +0.25(+2.32%)
Jul 11, 2014 10.88 10.88 10.73 10.76 16,263 +0.06(+0.56%)
Jul 10, 2014 10.64 10.78 10.62 10.70 9,480 -0.29(-2.64%)
Jul 09, 2014 10.96 10.99 10.92 10.99 7,232 +0.03(+0.27%)
Jul 08, 2014 10.96 10.96 10.90 10.96 5,341 -0.28(-2.49%)
Jul 07, 2014 11.33 11.33 11.17 11.24 18,468 -0.16(-1.41%)
Jul 03, 2014 11.40 11.40 11.40 0 -0.08(-0.70%)
Jul 02, 2014 11.32 11.48 11.32 11.48 5,053 +0.01(+0.09%)
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.