Italia markets closed

Fuchs Petrolub SE (FPE3.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
26,60+0,22 (+0,83%)
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 giu 202226,1226,7425,8626,6026,60248.127
29 giu 202225,8626,9425,8026,3826,38204.227
28 giu 202226,3826,8826,0226,1426,14267.023
27 giu 202225,5026,1425,5026,0426,04152.464
24 giu 202225,7225,9025,2625,5225,52169.208
23 giu 202225,6826,0025,5825,6825,68154.814
22 giu 202225,0025,9824,9625,8225,82194.188
21 giu 202226,8826,8825,5025,5225,52220.134
20 giu 202225,0425,5824,7825,5825,58191.305
17 giu 202225,7226,2624,8624,8624,86664.834
16 giu 202225,7226,0225,3625,5825,58277.872
15 giu 202224,7625,9624,7025,7225,72308.592
14 giu 202226,0226,0624,2024,4624,46345.504
13 giu 202226,1626,4425,5025,7025,70232.004
10 giu 202228,6228,6426,5226,5226,52292.353
09 giu 202228,8229,2028,6628,7828,78214.533
08 giu 202229,0629,1228,8829,0029,00152.724
07 giu 202228,8829,1428,7628,9828,98196.349
06 giu 202229,0429,1628,8229,0029,00136.927
03 giu 202228,0028,0028,0028,0028,00-
02 giu 202228,0028,0028,0028,0028,00-
01 giu 202228,5628,9027,9828,0028,00272.391
31 mag 202228,6629,7028,2028,6028,605.887.071
30 mag 202227,9827,9827,9827,9827,98-
27 mag 202227,9827,9827,9827,9827,98-
26 mag 202227,3828,0827,3827,9827,98155.259
25 mag 202226,7626,7626,7626,7626,76-
24 mag 202226,7027,4226,6026,7626,76174.048
23 mag 202227,5627,8627,1427,3827,38172.784
20 mag 202227,9628,4227,1827,2627,26190.435
19 mag 202227,7427,7427,7427,7427,74-
18 mag 202228,7428,9827,7427,7427,74144.412
17 mag 202228,2629,0828,2628,8028,80181.023
16 mag 202228,1428,6827,9828,1628,16173.174
13 mag 202229,7829,7829,7829,7829,78-
12 mag 202229,0429,9829,0029,7829,78187.952
11 mag 202229,0029,0029,0029,0029,00-
10 mag 202228,3029,4028,2029,0029,00191.680
09 mag 202228,1828,3627,8627,9027,90255.194
06 mag 202228,4028,4028,4028,4028,40-
05 mag 202229,2029,2428,3228,4028,40131.043
04 mag 202228,0028,7228,0028,6428,64174.892
04 mag 20221.03 Dividendo
03 mag 202229,4029,6428,6429,1028,07302.427
02 mag 202229,7630,1626,8829,7428,69218.280
29 apr 202230,8630,9029,5430,0829,02406.036
28 apr 202230,7431,1830,5630,8629,77152.106
27 apr 202230,2030,2030,2030,2029,13-
26 apr 202231,1431,2630,2030,2029,13220.614
25 apr 202231,1231,3030,7830,8229,73146.046
22 apr 202230,4430,4430,4430,4429,36-
21 apr 202230,4430,4430,4430,4429,36-
20 apr 202230,1630,8630,0230,4429,36260.382
19 apr 202230,6030,8829,8230,0629,00280.534
14 apr 202230,8031,2230,5430,6429,56190.926
13 apr 202230,3030,6230,1630,4429,36138.585
12 apr 202230,0430,5029,6030,3829,30263.335
11 apr 202230,4831,1230,4430,4829,40198.608
08 apr 202230,6830,9030,2230,7429,65223.470
07 apr 202231,3031,4030,6030,6829,59170.134
06 apr 202232,3632,6631,0431,1630,06166.110
05 apr 202232,8033,1032,3432,4431,29150.537
04 apr 202232,7433,0432,6432,8031,6494.135
01 apr 202232,8433,0032,5632,7431,58112.244
31 mar 202233,6034,1632,7632,7831,62195.025
30 mar 202234,2834,3433,5033,7032,51114.625
29 mar 202233,8434,4833,7834,4833,26168.763
28 mar 202233,1033,7433,1033,5032,31124.693
25 mar 202233,7433,7633,0833,3232,14188.159
24 mar 202233,6033,7633,2633,6632,47185.136
23 mar 202234,1034,4433,3833,6032,41202.391
22 mar 202233,7634,2833,6434,1032,89221.104
21 mar 202233,6234,3033,3833,6432,45198.622
18 mar 202233,5633,9833,2633,8832,68340.605
17 mar 202233,9234,1233,2433,4032,22179.150
16 mar 202233,2433,9633,1233,6432,45186.916
15 mar 202233,0033,2632,1432,7031,54124.595
14 mar 202233,3033,4432,7633,2632,08186.851
11 mar 202231,4632,8231,1432,3031,16182.760
10 mar 202232,3632,4431,1031,3630,25275.238
09 mar 202231,0632,5031,0632,4631,31351.655
08 mar 202230,7631,9830,7430,7629,67211.182
07 mar 202232,0032,1630,9831,1030,00239.597
04 mar 202234,0034,4032,9433,1031,93218.274
03 mar 202235,3035,5434,2234,2233,01128.566
02 mar 202234,4635,5034,3035,2433,99163.715
01 mar 202235,4035,7634,5834,6033,38219.152
28 feb 202235,4635,8835,1235,5034,24207.177
25 feb 202235,2036,4434,9236,3435,0589.913
24 feb 202235,9236,3834,9435,2834,03214.104
23 feb 202236,4636,9436,1636,3035,02142.960
22 feb 202235,9036,6235,6436,2434,96116.308
21 feb 202237,8837,9036,4036,7835,4876.385
18 feb 202238,0038,4037,4837,6636,3385.410
17 feb 202237,9038,3637,5837,8636,52102.047
16 feb 202237,3438,0437,2437,9836,64109.242
15 feb 202236,5837,5436,5837,3035,98151.922
14 feb 202237,0037,0236,1236,7835,48122.102
11 feb 202237,3637,8237,2437,5836,2567.263
10 feb 202237,8837,8837,0637,5836,25208.487
*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...