UK markets close in 1 hour 14 minutes

Fuchs Petrolub SE (FPE3.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
45.62-0.44 (-0.96%)
As of 03:57PM CET. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202446.0446.0445.4245.6245.6217,835
27 Mar 202445.6046.1645.2446.0646.0679,221
26 Mar 202446.0046.2045.4645.5245.5271,402
25 Mar 202445.5646.6045.5646.1246.12122,704
22 Mar 202445.3045.8444.9845.8045.80116,877
21 Mar 202444.5045.3844.1445.3845.3890,259
20 Mar 202443.0243.9243.0243.9243.9275,735
19 Mar 202442.4243.2242.3643.1643.1653,894
18 Mar 202442.6642.9842.0842.4042.4084,316
15 Mar 202443.1443.6642.6042.6642.66234,765
14 Mar 202443.0043.3442.9643.1443.1497,726
13 Mar 202443.4043.4042.1442.9042.90119,617
12 Mar 202440.8044.2040.1243.5643.56262,817
11 Mar 202440.9041.4840.8441.1041.10103,030
08 Mar 202441.2441.5241.0441.0841.0860,634
07 Mar 202440.7041.3840.7041.1841.1872,768
06 Mar 202440.2840.9040.2640.8440.84107,914
05 Mar 202439.8840.3639.8240.2240.2260,365
04 Mar 202440.2640.4839.6440.0640.0663,556
01 Mar 202439.5840.4039.5840.3440.3455,473
29 Feb 202439.9240.1839.1839.3839.38145,759
28 Feb 202439.9040.0039.6839.9639.9645,509
27 Feb 202440.5840.9639.8240.0240.0270,713
26 Feb 202441.4841.4840.7840.8640.8686,231
23 Feb 202441.0241.5840.9441.3241.3272,181
22 Feb 202441.5441.9841.1041.2441.2450,742
21 Feb 202440.9841.4040.8841.2441.2463,702
20 Feb 202441.2241.5041.1041.2641.2656,197
19 Feb 202441.6041.6040.9441.3641.3644,275
16 Feb 202441.2041.6041.0041.5241.5251,092
15 Feb 202441.0041.3040.9841.0241.0263,843
14 Feb 202440.0040.8439.9640.8440.8473,078
13 Feb 202440.2640.2639.1639.8639.8671,708
12 Feb 202439.7040.2439.7039.9639.9645,520
09 Feb 202439.5640.1439.5639.6839.6853,515
08 Feb 202439.6639.9639.4839.8639.8655,090
07 Feb 202439.5639.8839.5039.6639.6678,954
06 Feb 202439.9040.0239.5039.7439.7485,483
05 Feb 202440.3640.5839.8639.9639.9684,286
02 Feb 202440.8041.0040.3440.3440.3464,351
01 Feb 202440.7440.9640.6040.7440.7456,454
31 Jan 202441.3041.5240.7040.8040.8092,793
30 Jan 202441.4041.6440.9041.3841.3852,355
29 Jan 202441.5641.6041.0041.4041.4062,537
26 Jan 202441.3441.7441.3441.6441.6472,595
25 Jan 202440.8041.1440.7241.0441.0480,652
24 Jan 202440.5240.9640.4440.9640.9677,374
23 Jan 202440.6841.1040.0640.8040.8080,965
22 Jan 202440.9641.3640.3840.4240.4298,841
19 Jan 202441.1641.1640.7040.9640.96115,646
18 Jan 202440.6640.8640.4040.8640.8668,398
17 Jan 202440.4440.5839.9840.3640.3669,020
16 Jan 202440.7240.7240.1640.4440.4460,276
15 Jan 202440.7640.8640.4440.8240.8272,232
12 Jan 202440.3840.8840.3840.7440.7497,613
11 Jan 202439.7040.2039.6840.0440.04112,579
10 Jan 202439.0239.7039.0239.5239.5251,422
09 Jan 202438.6039.4038.4439.3239.32109,556
08 Jan 202438.5038.7238.1038.6038.6056,542
05 Jan 202439.3439.3438.3238.5238.52100,600
04 Jan 202439.6639.8439.1639.4239.4253,273
03 Jan 202440.4040.5039.4839.5039.5078,446
02 Jan 202440.3840.5640.0840.5240.5285,710
29 Dec 202340.4840.5440.3040.3040.3026,605
28 Dec 202340.5440.6640.2040.3840.3837,073
27 Dec 202340.2640.6240.2640.5240.5260,088
22 Dec 202340.2440.3039.9440.2240.2249,445
21 Dec 202340.0440.7839.9840.3240.32105,456
20 Dec 202340.3040.4039.5440.3440.34130,163
19 Dec 202339.8640.3239.8040.0440.04119,102
18 Dec 202339.5040.0239.5039.7239.7276,211
15 Dec 202339.5839.8639.2639.7839.78159,614
14 Dec 202339.6240.2039.6039.6239.6294,889
13 Dec 202339.3039.9839.2239.4039.4044,999
12 Dec 202339.6039.9839.2839.4639.46104,086
11 Dec 202339.2439.9039.2439.7039.7072,324
08 Dec 202339.2439.7639.1839.5239.5286,050
07 Dec 202338.4839.2238.2439.2239.22108,555
06 Dec 202338.5038.7237.9638.4238.4268,670
05 Dec 202337.9238.7037.9038.4438.4476,072
04 Dec 202338.9038.9638.0238.0838.0889,578
01 Dec 202338.9238.9238.2838.9038.90121,222
30 Nov 202339.3639.5238.7838.8038.80183,427
29 Nov 202339.2039.8239.2039.4639.4676,347
28 Nov 202339.1039.8039.1039.4839.4878,137
27 Nov 202339.6239.6239.0039.2439.2458,613
24 Nov 202339.3639.5639.3239.5039.5043,007
23 Nov 202339.1639.6039.1639.4239.4258,307
22 Nov 202339.4439.8639.3439.3439.34101,754
21 Nov 202339.5039.8239.1239.4239.4266,508
20 Nov 202339.7039.7639.4839.7239.7255,951
17 Nov 202339.6040.0639.6039.7039.7057,984
16 Nov 202339.8239.9639.4039.4039.4047,590
15 Nov 202339.6240.1439.4040.1040.1084,831
14 Nov 202339.2239.3638.6239.3639.3691,078
13 Nov 202339.5439.5438.6639.1039.1071,477
10 Nov 202338.6839.1638.0238.8638.86118,231
09 Nov 202337.7639.3037.5438.9638.96118,048
08 Nov 202338.9238.9237.6437.6637.66177,198
07 Nov 202339.4039.4038.8238.8438.84115,771
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...