Fuchs SE Historical Data - FPE3

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.38	-3.14350797267	43.9	44.42	42.5	6017	43.41124015	DE
4	-0.08	-0.18779342723	42.6	45.32	42.5	6896	44.02017909	DE
12	3.82	9.87080103359	38.7	45.32	38.299999	6182	42.28306593	DE
26	-2.26	-5.04689593569	44.78	46.12	35.96	5155	41.58638952	DE
52	3.12	7.91878172589	39.4	47.02	35.96	5820	41.91033748	DE
156	2.44	6.0878243513	40.08	47.02	24.2	87950	32.57339077	DE
260	3.02	7.64556962025	39.5	49.7	24.2	114030	36.83075536	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732829220	42.68	-1.1	-2.51	43.92	43.92	42.5	8277
1732742820	43.78	0.92	2.15	42.659999	43.78	42.659999	6049
1732656420	42.86	-0.76	-1.74	43.32	43.5	42.799999	3440
1732570020	43.62	-0.46	-1.04	43.9	44	43	5479
1732310820	44.08	0.22	0.50	43.9	44.42	43.78	6840
1732224420	43.86	-0.04	-0.09	43.96	43.96	43.66	5663
1732138020	43.9	0.62	1.43	43.46	44.1	43.46	13025
1732051620	43.28	-0.08	-0.18	43.42	43.56	42.5	6456
1731965220	43.36	-1.3	-2.91	44.48	44.56	43.34	4679
1731705960	44.66	-0.04	-0.09	44.4	44.8	44.18	5680
1731619560	44.7	0.22	0.49	44.54	44.7	44.4	1016
1731533160	44.48	0.22	0.50	44.3	44.52	43.96	3278
1731446820	44.26	-0.54	-1.21	44.6	45.04	44.2	8441
1731360420	44.8	0.4	0.90	44.48	45.32	44.48	6950
1731101220	44.4	-0.54	-1.20	44.92	45.16	44.4	5089
1731014760	44.94	0.9	2.04	43.84	45.18	43.84	18581
1730928360	44.04	0.16	0.36	43.82	44.24	43.78	2776
1730841960	43.88	-0.02	-0.05	43.92	44.02	43.28	3276
1730755560	43.9	0.04	0.09	43.78	44.2	43.46	10909
1730496360	43.86	1.24	2.91	42.6	43.98	42.54	12019
1730409960	42.619999	0.44	1.04	42.9	43	42.159999	6691
1730323560	42.18	0.62	1.49	41.34	42.6	41.34	4420
1730237160	41.56	-0.6	-1.42	42	42	41.56	2659
1730150760	42.159999	0.68	1.64	41.659999	42.159999	41.46	4245
1729888020	41.479999	0.16	0.39	41.52	41.54	41.06	3241
1729801560	41.32	-0.18	-0.43	41.56	41.72	41.28	2593
1729715160	41.5	-0.76	-1.80	42.26	42.26	41.36	1984
1729628760	42.26	-0.52	-1.22	42.72	42.84	41.68	5627
1729542360	42.78	-0.5	-1.16	43.28	43.3	42.7	4533
1729283160	43.28	0.22	0.51	43.1	43.28	42.82	3428
1729196760	43.06	1.04	2.48	42.1	43.24	42.1	11164
1729110360	42.02	-0.18	-0.43	42.02	42.2	41.88	3759
1729023960	42.2	-0.28	-0.66	42.34	42.78	42	5764
1728937620	42.479999	0.04	0.09	42.6	42.6	42.02	4092
1728678360	42.44	0.06	0.14	42.2	42.5	42.2	3642
1728591960	42.38	0.08	0.19	42.24	42.58	42.159999	5700
1728505560	42.299999	0.46	1.10	42.159999	42.46	41.88	1067
1728419160	41.84	-0.26	-0.62	42.1	42.14	41.479999	1732
1728332760	42.1	0.06	0.14	42.18	42.36	41.799999	2635
1728073560	42.04	0.4	0.96	41.86	42.2	41.46	10509
1727987220	41.64	-0.48	-1.14	42.159999	42.159999	41.64	848
1727900820	42.119999	0.04	0.10	42.1	42.119999	41.9	3608
1727814420	42.08	-1.54	-3.53	43.48	43.64	42.02	6162
1727728020	43.62	0.2	0.46	43.18	43.62	42.94	8510
1727468760	43.42	0.86	2.02	42.76	43.62	42.56	13665
1727382360	42.56	0.88	2.11	41.799999	42.92	41.659999	15959
1727295960	41.68	1.9	4.78	39.58	41.68	39.58	9261
1727209560	39.78	0.18	0.45	39.7	40.1	39.7	4199
1727123160	39.6	0.5	1.28	39.18	39.82	39.18	2606
1726864020	39.1	-0.62	-1.56	39.68	39.84	39.04	5123
1726777560	39.72	0.24	0.61	39.56	40.299999	39.56	18367
1726691220	39.479999	0.42	1.08	39.1	39.54	39.04	6799
1726604760	39.06	0.38	0.98	38.659999	39.119999	38.619999	4689
1726518420	38.68	-0.28	-0.72	38.979999	38.979999	38.36	16595
1726259160	38.96	0.36	0.93	38.479999	38.979999	38.299999	8976
1726172760	38.6	-0.4	-1.03	39	39.06	38.52	643
1726086360	39	0.16	0.41	39.299999	39.4	39	1735
1725999960	38.84	-0.12	-0.31	39	39.32	38.5	4838
1725913620	38.96	0.24	0.62	38.78	39.22	38.56	7284
1725654360	38.72	0.12	0.31	38.7	38.9	38.64	3631
1725567960	38.6	-0.18	-0.46	38.74	38.86	38.14	4682
1725481560	38.78	0.7	1.84	37.72	38.78	37.72	2957
1725395160	38.08	-0.04	-0.10	37.92	38.32	37.92	5266
1725308760	38.119999	0.08	0.21	38.119999	38.119999	37.58	2439
1725049560	38.04	0.34	0.90	37.78	38.04	37.6	2716
1724963160	37.7	0.16	0.43	37.54	37.92	37.5	6590

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Fuchs SE (FPE3)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Fuchs SE (FPE3) Historical

Fuchs SE (FPE3)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for Canadian Securities Exchange (CSE) Level 1 and 2

1 year 40%, 2 years 40% and *3 years 60%