Italia markets open in 5 hours 11 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.315,65 +763,49 (+2,03%) EUR/USD
1,0714 +0,0009 (+0,09%) Bitcoin EUR
62.434,26 -56,72 (-0,09%) CMC Crypto 200
1.436,60 +21,84 (+1,54%)
Fuchs SE (FPE3.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 43,88 | 44,12 | 43,54 | 44,02 | 44,02 | 101.420 |
| 22 apr 2024 | 44,00 | 44,52 | 44,00 | 44,18 | 44,18 | 93.107 |
| 19 apr 2024 | 44,26 | 44,52 | 43,94 | 44,30 | 44,30 | 57.224 |
| 18 apr 2024 | 45,00 | 45,00 | 44,34 | 44,48 | 44,48 | 90.610 |
| 17 apr 2024 | 44,70 | 45,00 | 44,58 | 44,86 | 44,86 | 91.503 |
| 16 apr 2024 | 45,00 | 45,16 | 44,46 | 44,72 | 44,72 | 120.400 |
| 15 apr 2024 | 45,20 | 45,82 | 45,20 | 45,54 | 45,54 | 68.260 |
| 12 apr 2024 | 46,34 | 46,62 | 45,96 | 46,10 | 46,10 | 77.884 |
| 11 apr 2024 | 46,28 | 46,58 | 45,00 | 45,90 | 45,90 | 106.754 |
| 10 apr 2024 | 45,86 | 46,64 | 45,60 | 46,34 | 46,34 | 99.644 |
| 09 apr 2024 | 46,06 | 46,34 | 45,90 | 46,18 | 46,18 | 67.724 |
| 08 apr 2024 | 46,90 | 47,18 | 46,10 | 46,28 | 46,28 | 90.259 |
| 05 apr 2024 | 45,76 | 46,88 | 45,72 | 46,78 | 46,78 | 96.710 |
| 04 apr 2024 | 46,00 | 46,48 | 45,88 | 46,48 | 46,48 | 80.409 |
| 03 apr 2024 | 45,54 | 46,22 | 45,34 | 46,16 | 46,16 | 54.670 |
| 02 apr 2024 | 45,88 | 46,64 | 45,60 | 45,74 | 45,74 | 105.497 |
| 28 mar 2024 | 46,04 | 46,04 | 45,42 | 45,90 | 45,90 | 97.761 |
| 27 mar 2024 | 45,60 | 46,16 | 45,24 | 46,06 | 46,06 | 79.221 |
| 26 mar 2024 | 46,00 | 46,20 | 45,46 | 45,52 | 45,52 | 71.402 |
| 25 mar 2024 | 45,56 | 46,60 | 45,56 | 46,12 | 46,12 | 122.704 |
| 22 mar 2024 | 45,30 | 45,84 | 44,98 | 45,80 | 45,80 | 116.877 |
| 21 mar 2024 | 44,50 | 45,38 | 44,14 | 45,38 | 45,38 | 90.259 |
| 20 mar 2024 | 43,02 | 43,92 | 43,02 | 43,92 | 43,92 | 75.735 |
| 19 mar 2024 | 42,42 | 43,22 | 42,36 | 43,16 | 43,16 | 53.894 |
| 18 mar 2024 | 42,66 | 42,98 | 42,08 | 42,40 | 42,40 | 84.316 |
| 15 mar 2024 | 43,14 | 43,66 | 42,60 | 42,66 | 42,66 | 234.765 |
| 14 mar 2024 | 43,00 | 43,34 | 42,96 | 43,14 | 43,14 | 97.726 |
| 13 mar 2024 | 43,40 | 43,40 | 42,14 | 42,90 | 42,90 | 119.617 |
| 12 mar 2024 | 40,80 | 44,20 | 40,12 | 43,56 | 43,56 | 262.817 |
| 11 mar 2024 | 40,90 | 41,48 | 40,84 | 41,10 | 41,10 | 103.030 |
| 08 mar 2024 | 41,24 | 41,52 | 41,04 | 41,08 | 41,08 | 60.634 |
| 07 mar 2024 | 40,70 | 41,38 | 40,70 | 41,18 | 41,18 | 72.768 |
| 06 mar 2024 | 40,28 | 40,90 | 40,26 | 40,84 | 40,84 | 107.914 |
| 05 mar 2024 | 39,88 | 40,36 | 39,82 | 40,22 | 40,22 | 60.365 |
| 04 mar 2024 | 40,26 | 40,48 | 39,64 | 40,06 | 40,06 | 63.556 |
| 01 mar 2024 | 39,58 | 40,40 | 39,58 | 40,34 | 40,34 | 55.473 |
| 29 feb 2024 | 39,92 | 40,18 | 39,18 | 39,38 | 39,38 | 145.759 |
| 28 feb 2024 | 39,90 | 40,00 | 39,68 | 39,96 | 39,96 | 45.509 |
| 27 feb 2024 | 40,58 | 40,96 | 39,82 | 40,02 | 40,02 | 70.713 |
| 26 feb 2024 | 41,48 | 41,48 | 40,78 | 40,86 | 40,86 | 86.231 |
| 23 feb 2024 | 41,02 | 41,58 | 40,94 | 41,32 | 41,32 | 72.181 |
| 22 feb 2024 | 41,54 | 41,98 | 41,10 | 41,24 | 41,24 | 50.742 |
| 21 feb 2024 | 40,98 | 41,40 | 40,88 | 41,24 | 41,24 | 63.702 |
| 20 feb 2024 | 41,22 | 41,50 | 41,10 | 41,26 | 41,26 | 56.197 |
| 19 feb 2024 | 41,60 | 41,60 | 40,94 | 41,36 | 41,36 | 44.275 |
| 16 feb 2024 | 41,20 | 41,60 | 41,00 | 41,52 | 41,52 | 51.092 |
| 15 feb 2024 | 41,00 | 41,30 | 40,98 | 41,02 | 41,02 | 63.843 |
| 14 feb 2024 | 40,00 | 40,84 | 39,96 | 40,84 | 40,84 | 73.078 |
| 13 feb 2024 | 40,26 | 40,26 | 39,16 | 39,86 | 39,86 | 71.708 |
| 12 feb 2024 | 39,70 | 40,24 | 39,70 | 39,96 | 39,96 | 45.520 |
| 09 feb 2024 | 39,56 | 40,14 | 39,56 | 39,68 | 39,68 | 53.515 |
| 08 feb 2024 | 39,66 | 39,96 | 39,48 | 39,86 | 39,86 | 55.090 |
| 07 feb 2024 | 39,56 | 39,88 | 39,50 | 39,66 | 39,66 | 78.954 |
| 06 feb 2024 | 39,90 | 40,02 | 39,50 | 39,74 | 39,74 | 85.483 |
| 05 feb 2024 | 40,36 | 40,58 | 39,86 | 39,96 | 39,96 | 84.286 |
| 02 feb 2024 | 40,80 | 41,00 | 40,34 | 40,34 | 40,34 | 64.351 |
| 01 feb 2024 | 40,74 | 40,96 | 40,60 | 40,74 | 40,74 | 56.454 |
| 31 gen 2024 | 41,30 | 41,52 | 40,70 | 40,80 | 40,80 | 92.793 |
| 30 gen 2024 | 41,40 | 41,64 | 40,90 | 41,38 | 41,38 | 52.355 |
| 29 gen 2024 | 41,56 | 41,60 | 41,00 | 41,40 | 41,40 | 62.537 |
| 26 gen 2024 | 41,34 | 41,74 | 41,34 | 41,64 | 41,64 | 72.595 |
| 25 gen 2024 | 40,80 | 41,14 | 40,72 | 41,04 | 41,04 | 80.652 |
| 24 gen 2024 | 40,52 | 40,96 | 40,44 | 40,96 | 40,96 | 77.374 |
| 23 gen 2024 | 40,68 | 41,10 | 40,06 | 40,80 | 40,80 | 80.965 |
| 22 gen 2024 | 40,96 | 41,36 | 40,38 | 40,42 | 40,42 | 98.841 |
| 19 gen 2024 | 41,16 | 41,16 | 40,70 | 40,96 | 40,96 | 115.646 |
| 18 gen 2024 | 40,66 | 40,86 | 40,40 | 40,86 | 40,86 | 68.398 |
| 17 gen 2024 | 40,44 | 40,58 | 39,98 | 40,36 | 40,36 | 69.020 |
| 16 gen 2024 | 40,72 | 40,72 | 40,16 | 40,44 | 40,44 | 60.276 |
| 15 gen 2024 | 40,76 | 40,86 | 40,44 | 40,82 | 40,82 | 72.232 |
| 12 gen 2024 | 40,38 | 40,88 | 40,38 | 40,74 | 40,74 | 97.613 |
| 11 gen 2024 | 39,70 | 40,20 | 39,68 | 40,04 | 40,04 | 112.579 |
| 10 gen 2024 | 39,02 | 39,70 | 39,02 | 39,52 | 39,52 | 51.422 |
| 09 gen 2024 | 38,60 | 39,40 | 38,44 | 39,32 | 39,32 | 109.556 |
| 08 gen 2024 | 38,50 | 38,72 | 38,10 | 38,60 | 38,60 | 56.542 |
| 05 gen 2024 | 39,34 | 39,34 | 38,32 | 38,52 | 38,52 | 100.600 |
| 04 gen 2024 | 39,66 | 39,84 | 39,16 | 39,42 | 39,42 | 53.273 |
| 03 gen 2024 | 40,40 | 40,50 | 39,48 | 39,50 | 39,50 | 78.446 |
| 02 gen 2024 | 40,38 | 40,56 | 40,08 | 40,52 | 40,52 | 85.710 |
| 29 dic 2023 | 40,48 | 40,54 | 40,30 | 40,30 | 40,30 | 26.605 |
| 28 dic 2023 | 40,54 | 40,66 | 40,20 | 40,38 | 40,38 | 37.073 |
| 27 dic 2023 | 40,26 | 40,62 | 40,26 | 40,52 | 40,52 | 60.088 |
| 22 dic 2023 | 40,24 | 40,30 | 39,94 | 40,22 | 40,22 | 49.445 |
| 21 dic 2023 | 40,04 | 40,78 | 39,98 | 40,32 | 40,32 | 105.456 |
| 20 dic 2023 | 40,30 | 40,40 | 39,54 | 40,34 | 40,34 | 130.163 |
| 19 dic 2023 | 39,86 | 40,32 | 39,80 | 40,04 | 40,04 | 119.102 |
| 18 dic 2023 | 39,50 | 40,02 | 39,50 | 39,72 | 39,72 | 76.211 |
| 15 dic 2023 | 39,58 | 39,86 | 39,26 | 39,78 | 39,78 | 159.614 |
| 14 dic 2023 | 39,62 | 40,20 | 39,60 | 39,62 | 39,62 | 94.889 |
| 13 dic 2023 | 39,30 | 39,98 | 39,22 | 39,40 | 39,40 | 44.999 |
| 12 dic 2023 | 39,60 | 39,98 | 39,28 | 39,46 | 39,46 | 104.086 |
| 11 dic 2023 | 39,24 | 39,90 | 39,24 | 39,70 | 39,70 | 72.324 |
| 08 dic 2023 | 39,24 | 39,76 | 39,18 | 39,52 | 39,52 | 86.050 |
| 07 dic 2023 | 38,48 | 39,22 | 38,24 | 39,22 | 39,22 | 108.555 |
| 06 dic 2023 | 38,50 | 38,72 | 37,96 | 38,42 | 38,42 | 68.670 |
| 05 dic 2023 | 37,92 | 38,70 | 37,90 | 38,44 | 38,44 | 76.072 |
| 04 dic 2023 | 38,90 | 38,96 | 38,02 | 38,08 | 38,08 | 89.578 |
| 01 dic 2023 | 38,92 | 38,92 | 38,28 | 38,90 | 38,90 | 121.222 |
| 30 nov 2023 | 39,36 | 39,52 | 38,78 | 38,80 | 38,80 | 183.427 |
| 29 nov 2023 | 39,20 | 39,82 | 39,20 | 39,46 | 39,46 | 76.347 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.