Italia markets closed
Dow Jones
30.660,31 -369,00 (-1,19%) Nasdaq
10.993,42 -184,47 (-1,65%) Nikkei 225
26.393,04 -411,56 (-1,54%) EUR/USD
1,0479 +0,0035 (+0,34%) BTC-EUR
18.113,36 -1.153,81 (-5,99%) CMC Crypto 200
407,00 -24,47 (-5,67%)
Fuchs Petrolub SE (FPE3.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 giu 2022 | 26,12 | 26,74 | 25,86 | 26,60 | 26,60 | 248.127 |
| 29 giu 2022 | 25,86 | 26,94 | 25,80 | 26,38 | 26,38 | 204.227 |
| 28 giu 2022 | 26,38 | 26,88 | 26,02 | 26,14 | 26,14 | 267.023 |
| 27 giu 2022 | 25,50 | 26,14 | 25,50 | 26,04 | 26,04 | 152.464 |
| 24 giu 2022 | 25,72 | 25,90 | 25,26 | 25,52 | 25,52 | 169.208 |
| 23 giu 2022 | 25,68 | 26,00 | 25,58 | 25,68 | 25,68 | 154.814 |
| 22 giu 2022 | 25,00 | 25,98 | 24,96 | 25,82 | 25,82 | 194.188 |
| 21 giu 2022 | 26,88 | 26,88 | 25,50 | 25,52 | 25,52 | 220.134 |
| 20 giu 2022 | 25,04 | 25,58 | 24,78 | 25,58 | 25,58 | 191.305 |
| 17 giu 2022 | 25,72 | 26,26 | 24,86 | 24,86 | 24,86 | 664.834 |
| 16 giu 2022 | 25,72 | 26,02 | 25,36 | 25,58 | 25,58 | 277.872 |
| 15 giu 2022 | 24,76 | 25,96 | 24,70 | 25,72 | 25,72 | 308.592 |
| 14 giu 2022 | 26,02 | 26,06 | 24,20 | 24,46 | 24,46 | 345.504 |
| 13 giu 2022 | 26,16 | 26,44 | 25,50 | 25,70 | 25,70 | 232.004 |
| 10 giu 2022 | 28,62 | 28,64 | 26,52 | 26,52 | 26,52 | 292.353 |
| 09 giu 2022 | 28,82 | 29,20 | 28,66 | 28,78 | 28,78 | 214.533 |
| 08 giu 2022 | 29,06 | 29,12 | 28,88 | 29,00 | 29,00 | 152.724 |
| 07 giu 2022 | 28,88 | 29,14 | 28,76 | 28,98 | 28,98 | 196.349 |
| 06 giu 2022 | 29,04 | 29,16 | 28,82 | 29,00 | 29,00 | 136.927 |
| 03 giu 2022 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
| 02 giu 2022 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
| 01 giu 2022 | 28,56 | 28,90 | 27,98 | 28,00 | 28,00 | 272.391 |
| 31 mag 2022 | 28,66 | 29,70 | 28,20 | 28,60 | 28,60 | 5.887.071 |
| 30 mag 2022 | 27,98 | 27,98 | 27,98 | 27,98 | 27,98 | - |
| 27 mag 2022 | 27,98 | 27,98 | 27,98 | 27,98 | 27,98 | - |
| 26 mag 2022 | 27,38 | 28,08 | 27,38 | 27,98 | 27,98 | 155.259 |
| 25 mag 2022 | 26,76 | 26,76 | 26,76 | 26,76 | 26,76 | - |
| 24 mag 2022 | 26,70 | 27,42 | 26,60 | 26,76 | 26,76 | 174.048 |
| 23 mag 2022 | 27,56 | 27,86 | 27,14 | 27,38 | 27,38 | 172.784 |
| 20 mag 2022 | 27,96 | 28,42 | 27,18 | 27,26 | 27,26 | 190.435 |
| 19 mag 2022 | 27,74 | 27,74 | 27,74 | 27,74 | 27,74 | - |
| 18 mag 2022 | 28,74 | 28,98 | 27,74 | 27,74 | 27,74 | 144.412 |
| 17 mag 2022 | 28,26 | 29,08 | 28,26 | 28,80 | 28,80 | 181.023 |
| 16 mag 2022 | 28,14 | 28,68 | 27,98 | 28,16 | 28,16 | 173.174 |
| 13 mag 2022 | 29,78 | 29,78 | 29,78 | 29,78 | 29,78 | - |
| 12 mag 2022 | 29,04 | 29,98 | 29,00 | 29,78 | 29,78 | 187.952 |
| 11 mag 2022 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
| 10 mag 2022 | 28,30 | 29,40 | 28,20 | 29,00 | 29,00 | 191.680 |
| 09 mag 2022 | 28,18 | 28,36 | 27,86 | 27,90 | 27,90 | 255.194 |
| 06 mag 2022 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
| 05 mag 2022 | 29,20 | 29,24 | 28,32 | 28,40 | 28,40 | 131.043 |
| 04 mag 2022 | 28,00 | 28,72 | 28,00 | 28,64 | 28,64 | 174.892 |
| 04 mag 2022 | 1.03 Dividendo | |||||
| 03 mag 2022 | 29,40 | 29,64 | 28,64 | 29,10 | 28,07 | 302.427 |
| 02 mag 2022 | 29,76 | 30,16 | 26,88 | 29,74 | 28,69 | 218.280 |
| 29 apr 2022 | 30,86 | 30,90 | 29,54 | 30,08 | 29,02 | 406.036 |
| 28 apr 2022 | 30,74 | 31,18 | 30,56 | 30,86 | 29,77 | 152.106 |
| 27 apr 2022 | 30,20 | 30,20 | 30,20 | 30,20 | 29,13 | - |
| 26 apr 2022 | 31,14 | 31,26 | 30,20 | 30,20 | 29,13 | 220.614 |
| 25 apr 2022 | 31,12 | 31,30 | 30,78 | 30,82 | 29,73 | 146.046 |
| 22 apr 2022 | 30,44 | 30,44 | 30,44 | 30,44 | 29,36 | - |
| 21 apr 2022 | 30,44 | 30,44 | 30,44 | 30,44 | 29,36 | - |
| 20 apr 2022 | 30,16 | 30,86 | 30,02 | 30,44 | 29,36 | 260.382 |
| 19 apr 2022 | 30,60 | 30,88 | 29,82 | 30,06 | 29,00 | 280.534 |
| 14 apr 2022 | 30,80 | 31,22 | 30,54 | 30,64 | 29,56 | 190.926 |
| 13 apr 2022 | 30,30 | 30,62 | 30,16 | 30,44 | 29,36 | 138.585 |
| 12 apr 2022 | 30,04 | 30,50 | 29,60 | 30,38 | 29,30 | 263.335 |
| 11 apr 2022 | 30,48 | 31,12 | 30,44 | 30,48 | 29,40 | 198.608 |
| 08 apr 2022 | 30,68 | 30,90 | 30,22 | 30,74 | 29,65 | 223.470 |
| 07 apr 2022 | 31,30 | 31,40 | 30,60 | 30,68 | 29,59 | 170.134 |
| 06 apr 2022 | 32,36 | 32,66 | 31,04 | 31,16 | 30,06 | 166.110 |
| 05 apr 2022 | 32,80 | 33,10 | 32,34 | 32,44 | 31,29 | 150.537 |
| 04 apr 2022 | 32,74 | 33,04 | 32,64 | 32,80 | 31,64 | 94.135 |
| 01 apr 2022 | 32,84 | 33,00 | 32,56 | 32,74 | 31,58 | 112.244 |
| 31 mar 2022 | 33,60 | 34,16 | 32,76 | 32,78 | 31,62 | 195.025 |
| 30 mar 2022 | 34,28 | 34,34 | 33,50 | 33,70 | 32,51 | 114.625 |
| 29 mar 2022 | 33,84 | 34,48 | 33,78 | 34,48 | 33,26 | 168.763 |
| 28 mar 2022 | 33,10 | 33,74 | 33,10 | 33,50 | 32,31 | 124.693 |
| 25 mar 2022 | 33,74 | 33,76 | 33,08 | 33,32 | 32,14 | 188.159 |
| 24 mar 2022 | 33,60 | 33,76 | 33,26 | 33,66 | 32,47 | 185.136 |
| 23 mar 2022 | 34,10 | 34,44 | 33,38 | 33,60 | 32,41 | 202.391 |
| 22 mar 2022 | 33,76 | 34,28 | 33,64 | 34,10 | 32,89 | 221.104 |
| 21 mar 2022 | 33,62 | 34,30 | 33,38 | 33,64 | 32,45 | 198.622 |
| 18 mar 2022 | 33,56 | 33,98 | 33,26 | 33,88 | 32,68 | 340.605 |
| 17 mar 2022 | 33,92 | 34,12 | 33,24 | 33,40 | 32,22 | 179.150 |
| 16 mar 2022 | 33,24 | 33,96 | 33,12 | 33,64 | 32,45 | 186.916 |
| 15 mar 2022 | 33,00 | 33,26 | 32,14 | 32,70 | 31,54 | 124.595 |
| 14 mar 2022 | 33,30 | 33,44 | 32,76 | 33,26 | 32,08 | 186.851 |
| 11 mar 2022 | 31,46 | 32,82 | 31,14 | 32,30 | 31,16 | 182.760 |
| 10 mar 2022 | 32,36 | 32,44 | 31,10 | 31,36 | 30,25 | 275.238 |
| 09 mar 2022 | 31,06 | 32,50 | 31,06 | 32,46 | 31,31 | 351.655 |
| 08 mar 2022 | 30,76 | 31,98 | 30,74 | 30,76 | 29,67 | 211.182 |
| 07 mar 2022 | 32,00 | 32,16 | 30,98 | 31,10 | 30,00 | 239.597 |
| 04 mar 2022 | 34,00 | 34,40 | 32,94 | 33,10 | 31,93 | 218.274 |
| 03 mar 2022 | 35,30 | 35,54 | 34,22 | 34,22 | 33,01 | 128.566 |
| 02 mar 2022 | 34,46 | 35,50 | 34,30 | 35,24 | 33,99 | 163.715 |
| 01 mar 2022 | 35,40 | 35,76 | 34,58 | 34,60 | 33,38 | 219.152 |
| 28 feb 2022 | 35,46 | 35,88 | 35,12 | 35,50 | 34,24 | 207.177 |
| 25 feb 2022 | 35,20 | 36,44 | 34,92 | 36,34 | 35,05 | 89.913 |
| 24 feb 2022 | 35,92 | 36,38 | 34,94 | 35,28 | 34,03 | 214.104 |
| 23 feb 2022 | 36,46 | 36,94 | 36,16 | 36,30 | 35,02 | 142.960 |
| 22 feb 2022 | 35,90 | 36,62 | 35,64 | 36,24 | 34,96 | 116.308 |
| 21 feb 2022 | 37,88 | 37,90 | 36,40 | 36,78 | 35,48 | 76.385 |
| 18 feb 2022 | 38,00 | 38,40 | 37,48 | 37,66 | 36,33 | 85.410 |
| 17 feb 2022 | 37,90 | 38,36 | 37,58 | 37,86 | 36,52 | 102.047 |
| 16 feb 2022 | 37,34 | 38,04 | 37,24 | 37,98 | 36,64 | 109.242 |
| 15 feb 2022 | 36,58 | 37,54 | 36,58 | 37,30 | 35,98 | 151.922 |
| 14 feb 2022 | 37,00 | 37,02 | 36,12 | 36,78 | 35,48 | 122.102 |
| 11 feb 2022 | 37,36 | 37,82 | 37,24 | 37,58 | 36,25 | 67.263 |
| 10 feb 2022 | 37,88 | 37,88 | 37,06 | 37,58 | 36,25 | 208.487 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
