Marchés français ouverture 3 h 47 min

Fuchs SE (FPE.DE)

XETRA - XETRA Prix différé. Devise en EUR
Ajouter à la liste dynamique
34,85-0,30 (-0,85 %)
À la clôture : 05:35PM CEST
Durée:
23 mai 2023 - 23 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
22 mai 202435,0035,1034,7534,8534,8530 179
21 mai 202434,9535,3534,8035,1535,1578 148
20 mai 202434,2035,3534,1535,0535,0538 129
17 mai 202433,3034,8533,3034,1534,1542 238
16 mai 202433,5033,8033,3033,3533,3523 600
15 mai 202433,7533,7533,3033,5033,5034 477
14 mai 202433,4533,7033,2033,6033,6021 223
13 mai 202433,0533,1532,8033,0533,0518 760
10 mai 202433,4533,5033,1533,2033,2017 166
09 mai 202433,0033,4533,0033,4533,4533 011
09 mai 20241.1 Dividende
08 mai 202433,6534,3033,6534,0532,9624 658
07 mai 202434,0034,2533,8034,2533,1551 590
06 mai 202434,0034,3533,9033,9532,8638 655
03 mai 202434,1034,6033,7533,8032,7150 763
02 mai 202434,5034,5033,7033,8532,7627 729
30 avr. 202434,1534,6032,5534,3533,2544 696
29 avr. 202435,0035,1534,0034,3533,2513 238
26 avr. 202435,0035,3034,9035,1033,9720 871
25 avr. 202435,0035,3534,7034,7033,5930 554
24 avr. 202435,6035,6535,2035,2034,0719 877
23 avr. 202435,2535,6035,1535,3534,2112 407
22 avr. 202435,5535,7535,4535,5034,3612 881
19 avr. 202435,4535,7035,0535,5534,4111 598
18 avr. 202435,5035,9035,5035,7034,5518 160
17 avr. 202435,3035,9035,3035,7034,5520 276
16 avr. 202435,8035,8035,4035,6034,4624 942
15 avr. 202436,4536,7035,8535,9534,8025 104
12 avr. 202436,8037,0536,7536,9035,7119 978
11 avr. 202437,0037,0036,4036,6535,4725 627
10 avr. 202437,0037,1036,6037,0035,8123 492
09 avr. 202437,1537,1536,7536,9035,7131 808
08 avr. 202437,6037,6037,1537,1535,9623 130
05 avr. 202436,9537,5036,8537,4036,2023 918
04 avr. 202436,6537,3536,6537,3036,1039 307
03 avr. 202436,5037,1036,3536,8035,6225 348
02 avr. 202436,4036,8036,3536,6035,4240 419
28 mars 202436,7036,8536,1536,4035,2341 545
27 mars 202435,9036,7035,9036,7035,5225 596
26 mars 202436,3036,3036,0036,1034,9425 382
25 mars 202436,2536,6536,0536,3535,1831 847
22 mars 202436,1036,5536,0036,3535,1817 199
21 mars 202435,2036,3035,0036,2535,0943 839
20 mars 202434,6035,0534,4535,0033,8829 330
19 mars 202434,0034,7534,0034,6533,5420 905
18 mars 202434,1034,1533,7534,0032,9128 662
15 mars 202434,7034,9534,1534,1533,0535 772
14 mars 202434,1034,7534,1034,7533,6327 087
13 mars 202434,3034,6033,8034,3033,2056 503
12 mars 202432,0534,7532,0534,3533,2553 297
11 mars 202432,4032,7532,3032,7531,7013 486
08 mars 202432,8033,0532,3032,3531,3148 134
07 mars 202432,7533,2032,7532,9531,8920 287
06 mars 202432,6532,9032,4032,7531,70114 145
05 mars 202432,6032,9032,6032,8031,759 610
04 mars 202433,1033,2032,7532,7531,7011 433
01 mars 202432,5033,1032,5032,9531,8917 162
29 févr. 202432,5032,6532,0532,2531,2126 464
28 févr. 202432,5032,6532,0532,4031,3615 881
27 févr. 202433,1033,2532,6032,7531,7033 761
26 févr. 202433,1033,4033,1033,2032,1310 828
23 févr. 202433,0033,5533,0033,3532,2812 541
22 févr. 202433,5033,5033,0533,2032,1315 083
21 févr. 202432,8033,3032,8033,2032,136 582
20 févr. 202433,1533,2532,8033,1032,0427 655
19 févr. 202433,7033,7033,2533,4032,3310 314
16 févr. 202433,3033,7533,3033,7032,6220 661
15 févr. 202433,1033,5033,1033,3032,2322 546
14 févr. 202432,5033,2032,5033,0531,9915 383
13 févr. 202432,6032,6032,1032,3031,2622 989
12 févr. 202432,1532,6532,1532,5031,4611 035
09 févr. 202432,1032,6532,0532,1531,1217 096
08 févr. 202432,6032,7032,2032,3031,2622 679
07 févr. 202432,6532,6532,1032,4031,3637 739
06 févr. 202432,6032,6032,2532,4031,3620 667
05 févr. 202432,9033,0532,4032,5531,5022 619
02 févr. 202433,3533,4032,9533,0531,9920 732
01 févr. 202433,0033,3532,8533,1532,0921 466
31 janv. 202433,2033,3532,8532,9031,8411 582
30 janv. 202433,4033,4532,9033,1032,0415 270
29 janv. 202432,8533,3532,8033,2032,1315 558
26 janv. 202433,0033,3033,0033,1032,0416 036
25 janv. 202433,0533,2032,6532,8531,7913 628
24 janv. 202433,2533,2532,7532,8531,7917 054
23 janv. 202433,0533,1532,7533,0531,9914 450
22 janv. 202432,5533,2532,5532,8531,7915 559
19 janv. 202433,2033,2032,7032,8031,759 444
18 janv. 202433,1033,1032,7033,0531,9913 942
17 janv. 202432,6533,0032,6532,9031,8411 890
16 janv. 202432,8032,9532,6532,9531,8911 044
15 janv. 202433,1533,1532,7032,7531,7016 655
12 janv. 202432,5533,2032,5532,9031,8419 004
11 janv. 202432,6032,9032,5032,5031,4618 656
10 janv. 202432,7532,7532,6032,6531,604 445
09 janv. 202432,2032,7531,9532,5031,4616 933
08 janv. 202432,0032,1031,7032,0030,9711 457
05 janv. 202432,2032,5531,8032,0030,9744 330
04 janv. 202432,2032,6032,1032,4531,4118 316
03 janv. 202432,9533,0032,0032,2031,1720 835
02 janv. 202432,5032,9032,5032,8031,7517 293
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...