Italia markets closed

Fuchs Petrolub SE (FPE3.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
37,98-0,36 (-0,94%)
Alla chiusura: 05:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 gen 202238,4838,4837,7037,9837,98108.363
17 gen 202238,4638,5838,1438,3438,3473.068
14 gen 202238,5438,7238,0438,3038,30112.042
13 gen 202239,2239,3038,5838,7438,7468.512
12 gen 202239,5239,7839,1839,4039,40105.453
11 gen 202239,7440,1039,0439,2439,24122.228
10 gen 202240,5240,5239,3039,5239,5276.134
07 gen 202240,0440,6239,6240,4840,4883.526
06 gen 202240,8841,0040,2640,2840,28122.674
05 gen 202240,2241,1240,1241,1241,1281.825
04 gen 202239,4440,4039,2640,4040,4095.833
03 gen 202240,0840,3239,2839,4039,4054.810
30 dic 202140,2840,2839,9239,9239,9230.712
29 dic 202139,7840,1239,5440,0440,0457.768
28 dic 202139,7839,7839,5239,5439,5429.290
27 dic 202138,7639,6238,7439,5239,5248.551
23 dic 202138,5638,9838,5038,7638,76107.971
22 dic 202138,8038,8638,4838,8038,80104.066
21 dic 202139,0439,1638,5638,7638,7657.651
20 dic 202138,4238,9638,1838,8038,8083.622
17 dic 202139,5839,7438,9039,1439,14207.615
16 dic 202139,3039,8239,0839,3839,38117.758
15 dic 202138,8839,1238,7438,9438,94117.370
14 dic 202139,3439,4038,7638,7638,76147.214
13 dic 202139,7840,0239,3039,3639,3692.771
10 dic 202140,0240,2639,7239,8439,8492.730
09 dic 202140,7841,1439,7239,9439,9491.972
08 dic 202140,8641,4640,8641,0241,02136.175
07 dic 202140,2840,2840,2840,2840,28-
06 dic 202139,9040,3439,5040,2840,2856.653
03 dic 202140,2040,5439,6439,7639,7680.031
02 dic 202139,8640,2839,3840,0440,0495.324
01 dic 202139,7640,2639,6040,1640,16120.266
30 nov 202139,4239,7639,2439,6039,60273.621
29 nov 202140,0840,1839,6039,8039,80111.492
26 nov 202141,0041,0039,9039,9039,9088.480
25 nov 202140,9641,5240,7441,1641,1656.347
24 nov 202141,8842,1241,1041,1241,12100.305
23 nov 202142,5842,5841,8842,1442,14172.233
22 nov 202142,4242,6842,1642,5042,5079.935
19 nov 202141,9042,7241,9042,6042,60121.970
18 nov 202142,3042,7241,9642,0442,0493.569
17 nov 202142,1842,5842,1042,4642,4673.960
16 nov 202142,9442,9441,4042,2242,2281.055
15 nov 202142,7842,8642,4642,8642,8647.474
12 nov 202142,1442,8242,0842,7442,7475.279
11 nov 202141,6242,2041,6242,0842,0875.537
10 nov 202141,6042,0241,2641,8841,8886.036
09 nov 202141,4841,7441,2241,5041,5082.608
08 nov 202141,2641,3240,9841,2841,2885.346
05 nov 202141,1241,1840,6041,1041,1078.927
04 nov 202141,3641,5040,8841,0041,0070.853
03 nov 202140,7641,3440,7441,3441,3481.417
02 nov 202140,8841,2040,3440,8840,8896.597
01 nov 202141,4841,4840,3040,6840,68113.412
29 ott 202142,7842,7840,5641,4441,44198.235
28 ott 202142,8443,0642,3843,0443,04183.671
27 ott 202142,6643,1842,4242,8642,8680.278
26 ott 202142,5643,1642,5642,9242,9267.410
25 ott 202142,7042,9242,3842,8242,8287.672
22 ott 202142,7043,0242,5242,7042,7052.301
21 ott 202142,6842,8242,4442,6042,6090.507
20 ott 202142,7643,0442,2642,8842,88103.943
19 ott 202142,7043,1442,5042,6842,68116.442
18 ott 202142,1043,0241,8642,8642,86113.077
15 ott 202141,9442,4841,6242,1842,18100.430
14 ott 202141,5841,9641,3441,7641,76111.768
13 ott 202140,2041,7440,0041,4441,44205.500
12 ott 202140,4040,7039,2240,1040,10255.815
11 ott 202138,1038,8237,9638,8038,80112.483
08 ott 202138,0038,3837,9438,1038,10150.326
07 ott 202137,1438,2637,1438,0438,04187.307
06 ott 202137,8437,8437,0437,1237,12193.793
05 ott 202138,8238,8237,6438,0838,08138.902
04 ott 202139,3239,4438,6638,6638,66142.559
01 ott 202140,3040,4639,2839,2839,28140.799
30 set 202140,5640,7840,1240,4240,42116.375
29 set 202140,6840,8440,3840,4240,42196.526
28 set 202141,8241,8640,3840,7040,70181.612
27 set 202141,8042,3841,7241,8841,88125.988
24 set 202141,5042,1841,3641,5241,5299.788
23 set 202141,5041,7441,0841,6241,62108.532
22 set 202141,4441,7641,0841,3841,3886.799
21 set 202141,7842,2641,3041,3641,3695.212
20 set 202141,0041,6640,6041,6441,64285.589
17 set 202141,7842,3041,2241,2241,22787.002
16 set 202141,6041,9841,4841,5641,56131.041
15 set 202141,9242,0641,0241,5041,50232.361
14 set 202143,3243,3241,7841,8841,88163.728
13 set 202143,2443,6242,9443,0443,0470.727
10 set 202142,7643,5242,7643,2043,2091.335
09 set 202142,6443,1642,1243,0443,0461.577
08 set 202143,9243,9442,8042,8842,88132.753
07 set 202144,0444,3443,8644,0844,08148.313
06 set 202143,6044,0243,3443,9643,9667.772
03 set 202143,5043,8643,3443,5443,5487.767
02 set 202143,3643,5843,1043,5843,58135.842
01 set 202143,1243,2042,7843,1043,10116.340
31 ago 202143,5243,5442,7242,8642,86158.229
30 ago 202142,7643,6842,6043,5643,56120.305
*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...