Italia markets closed

Fuchs SE (FPE.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
33,00+0,15 (+0,46%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
04 lug 2023 - 04 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 lug 202432,9533,1532,8533,0033,008.293
03 lug 202433,2033,3532,8532,8532,856.957
02 lug 202433,6033,6033,0533,2533,2517.114
01 lug 202433,6033,7533,3033,3033,309.538
28 giu 202433,6533,6533,3033,3033,309.503
27 giu 202433,4533,4533,4533,4533,45-
26 giu 202433,6033,6033,3033,4533,4511.885
25 giu 202433,5533,6533,2033,3533,3513.190
24 giu 202433,9034,1033,6033,8033,8024.765
21 giu 202434,1034,2033,2534,2034,2079.131
20 giu 202434,0534,3533,9034,2034,2014.459
19 giu 202433,6534,0033,5533,8533,8514.869
18 giu 202434,0534,0533,7533,9033,9012.458
17 giu 202433,5034,1033,4033,8533,8523.277
14 giu 202433,9034,1033,5033,6033,6021.311
13 giu 202434,8035,1533,9033,9533,9515.425
12 giu 202435,1535,2034,8035,1035,1017.354
11 giu 202435,1035,3034,7535,0535,0512.558
10 giu 202435,0035,2534,6034,8034,8015.760
07 giu 202435,0535,1534,8535,0035,0035.178
06 giu 202434,7035,1534,5035,0035,0024.128
05 giu 202434,7534,8034,5534,6034,6022.204
04 giu 202434,2534,8034,2034,6034,6022.028
03 giu 202434,6034,8034,3034,4034,4025.688
31 mag 202434,4034,5534,2534,5534,5514.007
30 mag 202434,0034,5534,0034,4534,4513.079
29 mag 202434,6534,6534,1534,1534,1516.694
28 mag 202434,9035,0534,7034,7034,7014.745
27 mag 202435,2535,3534,7034,7534,7524.041
24 mag 202435,2535,2534,9535,2035,20-
23 mag 202434,6035,4034,6035,1035,1044.575
22 mag 202435,0035,1034,7534,8534,8530.179
21 mag 202434,9535,3534,8035,1535,1578.148
20 mag 202434,2035,3534,1535,0535,0538.129
17 mag 202433,3034,8533,3034,1534,1542.238
16 mag 202433,5033,8033,3033,3533,3523.600
15 mag 202433,7533,7533,3033,5033,5034.477
14 mag 202433,4533,7033,2033,6033,6021.223
13 mag 202433,0533,1532,8033,0533,0518.760
10 mag 202433,4533,5033,1533,2033,2017.166
09 mag 202433,0033,4533,0033,4533,4533.011
09 mag 20241.1 Dividendo
08 mag 202433,6534,3033,6534,0532,9624.658
07 mag 202434,0034,2533,8034,2533,1551.590
06 mag 202434,0034,3533,9033,9532,8638.655
03 mag 202434,1034,6033,7533,8032,7150.763
02 mag 202434,5034,5033,7033,8532,7627.729
30 apr 202434,1534,6032,5534,3533,2544.696
29 apr 202435,0035,1534,0034,3533,2513.238
26 apr 202435,0035,3034,9035,1033,9720.871
25 apr 202435,0035,3534,7034,7033,5930.554
24 apr 202435,6035,6535,2035,2034,0719.877
23 apr 202435,2535,6035,1535,3534,2112.407
22 apr 202435,5535,7535,4535,5034,3612.881
19 apr 202435,4535,7035,0535,5534,4111.598
18 apr 202435,5035,9035,5035,7034,5518.160
17 apr 202435,3035,9035,3035,7034,5520.276
16 apr 202435,8035,8035,4035,6034,4624.942
15 apr 202436,4536,7035,8535,9534,8025.104
12 apr 202436,8037,0536,7536,9035,7119.978
11 apr 202437,0037,0036,4036,6535,4725.627
10 apr 202437,0037,1036,6037,0035,8123.492
09 apr 202437,1537,1536,7536,9035,7131.808
08 apr 202437,6037,6037,1537,1535,9623.130
05 apr 202436,9537,5036,8537,4036,2023.918
04 apr 202436,6537,3536,6537,3036,1039.307
03 apr 202436,5037,1036,3536,8035,6225.348
02 apr 202436,4036,8036,3536,6035,4240.419
28 mar 202436,7036,8536,1536,4035,2341.545
27 mar 202435,9036,7035,9036,7035,5225.596
26 mar 202436,3036,3036,0036,1034,9425.382
25 mar 202436,2536,6536,0536,3535,1831.847
22 mar 202436,1036,5536,0036,3535,1817.199
21 mar 202435,2036,3035,0036,2535,0943.839
20 mar 202434,6035,0534,4535,0033,8829.330
19 mar 202434,0034,7534,0034,6533,5420.905
18 mar 202434,1034,1533,7534,0032,9128.662
15 mar 202434,7034,9534,1534,1533,0535.772
14 mar 202434,1034,7534,1034,7533,6327.087
13 mar 202434,3034,6033,8034,3033,2056.503
12 mar 202432,0534,7532,0534,3533,2553.297
11 mar 202432,4032,7532,3032,7531,7013.486
08 mar 202432,8033,0532,3032,3531,3148.134
07 mar 202432,7533,2032,7532,9531,8920.287
06 mar 202432,6532,9032,4032,7531,70114.145
05 mar 202432,6032,9032,6032,8031,759.610
04 mar 202433,1033,2032,7532,7531,7011.433
01 mar 202432,5033,1032,5032,9531,8917.162
29 feb 202432,5032,6532,0532,2531,2126.464
28 feb 202432,5032,6532,0532,4031,3615.881
27 feb 202433,1033,2532,6032,7531,7033.761
26 feb 202433,1033,4033,1033,2032,1310.828
23 feb 202433,0033,5533,0033,3532,2812.541
22 feb 202433,5033,5033,0533,2032,1315.083
21 feb 202432,8033,3032,8033,2032,136.582
20 feb 202433,1533,2532,8033,1032,0427.655
19 feb 202433,7033,7033,2533,4032,3310.314
16 feb 202433,3033,7533,3033,7032,6220.661
15 feb 202433,1033,5033,1033,3032,2322.546
14 feb 202432,5033,2032,5033,0531,9915.383
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...