Yahoo

Mail

Italia markets closed

Dow Jones
35.368,47
-543,34(-1,51%)
Nasdaq
14.506,90
-386,86(-2,60%)
Nikkei 225
28.257,25
-76,27(-0,27%)
EUR/USD
1,1330
-0,0080(-0,70%)
BTC-EUR
37.393,51
+267,66(+0,72%)
CMC Crypto 200
1.009,04
-0,34(-0,03%)

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

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
18 gen 2022	38,48	38,48	37,70	37,98	37,98	108.363
17 gen 2022	38,46	38,58	38,14	38,34	38,34	73.068
14 gen 2022	38,54	38,72	38,04	38,30	38,30	112.042
13 gen 2022	39,22	39,30	38,58	38,74	38,74	68.512
12 gen 2022	39,52	39,78	39,18	39,40	39,40	105.453
11 gen 2022	39,74	40,10	39,04	39,24	39,24	122.228
10 gen 2022	40,52	40,52	39,30	39,52	39,52	76.134
07 gen 2022	40,04	40,62	39,62	40,48	40,48	83.526
06 gen 2022	40,88	41,00	40,26	40,28	40,28	122.674
05 gen 2022	40,22	41,12	40,12	41,12	41,12	81.825
04 gen 2022	39,44	40,40	39,26	40,40	40,40	95.833
03 gen 2022	40,08	40,32	39,28	39,40	39,40	54.810
30 dic 2021	40,28	40,28	39,92	39,92	39,92	30.712
29 dic 2021	39,78	40,12	39,54	40,04	40,04	57.768
28 dic 2021	39,78	39,78	39,52	39,54	39,54	29.290
27 dic 2021	38,76	39,62	38,74	39,52	39,52	48.551
23 dic 2021	38,56	38,98	38,50	38,76	38,76	107.971
22 dic 2021	38,80	38,86	38,48	38,80	38,80	104.066
21 dic 2021	39,04	39,16	38,56	38,76	38,76	57.651
20 dic 2021	38,42	38,96	38,18	38,80	38,80	83.622
17 dic 2021	39,58	39,74	38,90	39,14	39,14	207.615
16 dic 2021	39,30	39,82	39,08	39,38	39,38	117.758
15 dic 2021	38,88	39,12	38,74	38,94	38,94	117.370
14 dic 2021	39,34	39,40	38,76	38,76	38,76	147.214
13 dic 2021	39,78	40,02	39,30	39,36	39,36	92.771
10 dic 2021	40,02	40,26	39,72	39,84	39,84	92.730
09 dic 2021	40,78	41,14	39,72	39,94	39,94	91.972
08 dic 2021	40,86	41,46	40,86	41,02	41,02	136.175
07 dic 2021	40,28	40,28	40,28	40,28	40,28	-
06 dic 2021	39,90	40,34	39,50	40,28	40,28	56.653
03 dic 2021	40,20	40,54	39,64	39,76	39,76	80.031
02 dic 2021	39,86	40,28	39,38	40,04	40,04	95.324
01 dic 2021	39,76	40,26	39,60	40,16	40,16	120.266
30 nov 2021	39,42	39,76	39,24	39,60	39,60	273.621
29 nov 2021	40,08	40,18	39,60	39,80	39,80	111.492
26 nov 2021	41,00	41,00	39,90	39,90	39,90	88.480
25 nov 2021	40,96	41,52	40,74	41,16	41,16	56.347
24 nov 2021	41,88	42,12	41,10	41,12	41,12	100.305
23 nov 2021	42,58	42,58	41,88	42,14	42,14	172.233
22 nov 2021	42,42	42,68	42,16	42,50	42,50	79.935
19 nov 2021	41,90	42,72	41,90	42,60	42,60	121.970
18 nov 2021	42,30	42,72	41,96	42,04	42,04	93.569
17 nov 2021	42,18	42,58	42,10	42,46	42,46	73.960
16 nov 2021	42,94	42,94	41,40	42,22	42,22	81.055
15 nov 2021	42,78	42,86	42,46	42,86	42,86	47.474
12 nov 2021	42,14	42,82	42,08	42,74	42,74	75.279
11 nov 2021	41,62	42,20	41,62	42,08	42,08	75.537
10 nov 2021	41,60	42,02	41,26	41,88	41,88	86.036
09 nov 2021	41,48	41,74	41,22	41,50	41,50	82.608
08 nov 2021	41,26	41,32	40,98	41,28	41,28	85.346
05 nov 2021	41,12	41,18	40,60	41,10	41,10	78.927
04 nov 2021	41,36	41,50	40,88	41,00	41,00	70.853
03 nov 2021	40,76	41,34	40,74	41,34	41,34	81.417
02 nov 2021	40,88	41,20	40,34	40,88	40,88	96.597
01 nov 2021	41,48	41,48	40,30	40,68	40,68	113.412
29 ott 2021	42,78	42,78	40,56	41,44	41,44	198.235
28 ott 2021	42,84	43,06	42,38	43,04	43,04	183.671
27 ott 2021	42,66	43,18	42,42	42,86	42,86	80.278
26 ott 2021	42,56	43,16	42,56	42,92	42,92	67.410
25 ott 2021	42,70	42,92	42,38	42,82	42,82	87.672
22 ott 2021	42,70	43,02	42,52	42,70	42,70	52.301
21 ott 2021	42,68	42,82	42,44	42,60	42,60	90.507
20 ott 2021	42,76	43,04	42,26	42,88	42,88	103.943
19 ott 2021	42,70	43,14	42,50	42,68	42,68	116.442
18 ott 2021	42,10	43,02	41,86	42,86	42,86	113.077
15 ott 2021	41,94	42,48	41,62	42,18	42,18	100.430
14 ott 2021	41,58	41,96	41,34	41,76	41,76	111.768
13 ott 2021	40,20	41,74	40,00	41,44	41,44	205.500
12 ott 2021	40,40	40,70	39,22	40,10	40,10	255.815
11 ott 2021	38,10	38,82	37,96	38,80	38,80	112.483
08 ott 2021	38,00	38,38	37,94	38,10	38,10	150.326
07 ott 2021	37,14	38,26	37,14	38,04	38,04	187.307
06 ott 2021	37,84	37,84	37,04	37,12	37,12	193.793
05 ott 2021	38,82	38,82	37,64	38,08	38,08	138.902
04 ott 2021	39,32	39,44	38,66	38,66	38,66	142.559
01 ott 2021	40,30	40,46	39,28	39,28	39,28	140.799
30 set 2021	40,56	40,78	40,12	40,42	40,42	116.375
29 set 2021	40,68	40,84	40,38	40,42	40,42	196.526
28 set 2021	41,82	41,86	40,38	40,70	40,70	181.612
27 set 2021	41,80	42,38	41,72	41,88	41,88	125.988
24 set 2021	41,50	42,18	41,36	41,52	41,52	99.788
23 set 2021	41,50	41,74	41,08	41,62	41,62	108.532
22 set 2021	41,44	41,76	41,08	41,38	41,38	86.799
21 set 2021	41,78	42,26	41,30	41,36	41,36	95.212
20 set 2021	41,00	41,66	40,60	41,64	41,64	285.589
17 set 2021	41,78	42,30	41,22	41,22	41,22	787.002
16 set 2021	41,60	41,98	41,48	41,56	41,56	131.041
15 set 2021	41,92	42,06	41,02	41,50	41,50	232.361
14 set 2021	43,32	43,32	41,78	41,88	41,88	163.728
13 set 2021	43,24	43,62	42,94	43,04	43,04	70.727
10 set 2021	42,76	43,52	42,76	43,20	43,20	91.335
09 set 2021	42,64	43,16	42,12	43,04	43,04	61.577
08 set 2021	43,92	43,94	42,80	42,88	42,88	132.753
07 set 2021	44,04	44,34	43,86	44,08	44,08	148.313
06 set 2021	43,60	44,02	43,34	43,96	43,96	67.772
03 set 2021	43,50	43,86	43,34	43,54	43,54	87.767
02 set 2021	43,36	43,58	43,10	43,58	43,58	135.842
01 set 2021	43,12	43,20	42,78	43,10	43,10	116.340
31 ago 2021	43,52	43,54	42,72	42,86	42,86	158.229
30 ago 2021	42,76	43,68	42,60	43,56	43,56	120.305
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...

Dow Jones35.368,47-543,34(-1,51%)

Nasdaq 14.506,90-386,86(-2,60%)

Nikkei 22528.257,25-76,27(-0,27%)

EUR/USD1,1330-0,0080(-0,70%)

BTC-EUR37.393,51+267,66(+0,72%)

CMC Crypto 2001.009,04-0,34(-0,03%)

Fuchs Petrolub SE (FPE3.DE)

Dow Jones
35.368,47
-543,34(-1,51%)

Nasdaq
14.506,90
-386,86(-2,60%)

Nikkei 225
28.257,25
-76,27(-0,27%)

EUR/USD
1,1330
-0,0080(-0,70%)

BTC-EUR
37.393,51
+267,66(+0,72%)

CMC Crypto 200
1.009,04
-0,34(-0,03%)