XETRA
EUR
Fuchs SE (FPE3.DE)
44.28
-0.46
(-1.03%)
At close: October 30 at 5:35:04 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
44.40
45.06
44.10
44.28
44.28
170,853
Oct 29, 2026
44.86
44.92
44.40
44.74
44.74
121,559
Oct 28, 2026
44.90
45.00
44.46
44.68
44.68
100,768
Oct 27, 2026
45.22
45.22
44.60
44.96
44.96
93,245
Oct 26, 2026
45.30
45.40
44.82
45.22
45.22
83,958
Oct 23, 2026
45.44
45.44
44.74
45.16
45.16
121,224
Oct 22, 2026
45.72
45.94
45.10
45.10
45.10
86,175
Oct 21, 2026
45.48
46.26
45.36
46.14
46.14
102,304
Oct 20, 2026
45.58
46.06
44.82
45.14
45.14
179,815
Oct 19, 2026
45.14
46.60
44.80
45.58
45.58
217,494
Oct 16, 2026
45.60
45.78
45.38
45.38
45.38
103,394
Oct 15, 2026
45.10
45.64
44.82
45.64
45.64
117,425
Oct 14, 2026
44.90
45.26
44.74
45.10
45.10
93,240
Oct 13, 2026
44.04
45.00
44.04
44.88
44.88
119,032
Oct 12, 2026
44.32
44.32
43.68
43.82
43.82
113,640
Oct 9, 2026
43.78
44.80
43.48
44.30
44.30
76,753
Oct 8, 2026
43.26
44.34
43.26
43.96
43.96
123,626
Oct 7, 2026
43.46
43.80
43.42
43.50
43.50
96,005
Oct 6, 2026
42.90
43.86
42.62
43.70
43.70
114,160
Oct 5, 2026
42.96
43.18
42.46
42.58
42.58
44,211
Oct 2, 2026
42.56
42.96
42.44
42.68
42.68
56,272
Oct 1, 2026
43.00
43.00
41.96
42.44
42.44
108,969
Sep 30, 2026
43.32
43.34
43.02
43.08
43.08
98,448
Sep 29, 2026
43.06
43.26
42.70
42.94
42.94
80,261
Sep 28, 2026
41.94
43.36
41.94
43.04
43.04
91,799
Sep 25, 2026
42.40
42.58
42.06
42.32
42.32
87,136
Sep 24, 2026
42.90
43.14
42.56
42.58
42.58
105,146
Sep 23, 2026
42.40
42.86
42.32
42.84
42.84
62,461
Sep 22, 2026
41.28
42.52
41.26
42.48
42.48
159,597
Sep 21, 2026
40.50
41.38
40.50
41.36
41.36
102,285
Sep 18, 2026
40.80
41.56
40.50
40.50
40.50
345,275
Sep 17, 2026
41.30
41.80
41.26
41.26
41.26
82,417
Sep 16, 2026
41.50
41.70
41.12
41.60
41.60
89,753
Sep 15, 2026
41.24
41.58
40.88
41.50
41.50
95,855
Sep 14, 2026
41.82
41.86
41.30
41.30
41.30
55,926
Sep 11, 2026
42.00
42.30
41.68
41.78
41.78
83,607
Sep 10, 2026
42.66
42.84
42.16
42.16
42.16
116,321
Sep 9, 2026
42.86
43.18
42.40
42.58
42.58
133,283
Sep 8, 2026
42.50
42.90
42.38
42.62
42.62
149,416
Sep 7, 2026
42.30
42.68
42.18
42.58
42.58
53,596
Sep 4, 2026
42.10
42.64
41.64
42.58
42.58
108,988
Sep 3, 2026
41.42
42.22
41.40
42.18
42.18
130,366
Sep 2, 2026
40.66
40.92
40.20
40.88
40.88
115,811
Sep 1, 2026
40.40
40.56
40.02
40.36
40.36
91,608
Aug 31, 2026
39.90
40.76
39.90
40.26
40.26
103,497
Aug 28, 2026
39.98
40.08
39.56
39.92
39.92
68,902
Aug 27, 2026
39.40
39.66
39.08
39.62
39.62
58,898
Aug 26, 2026
39.94
40.10
39.60
39.60
39.60
97,641
Aug 25, 2026
40.06
40.44
39.68
39.74
39.74
48,899
Aug 24, 2026
40.14
40.32
39.96
40.06
40.06
66,283
Aug 21, 2026
39.36
40.14
39.36
40.06
40.06
42,003
Aug 20, 2026
39.60
39.74
39.38
39.48
39.48
50,260
Aug 19, 2026
39.46
39.84
39.30
39.52
39.52
65,592
Aug 18, 2026
38.92
39.74
38.92
39.46
39.46
66,407
Aug 17, 2026
39.10
39.40
38.94
39.28
39.28
71,570
Aug 14, 2026
39.44
39.80
39.20
39.20
39.20
73,136
Aug 13, 2026
39.50
39.88
39.14
39.44
39.44
78,351
Aug 12, 2026
39.98
40.16
39.52
39.66
39.66
57,270
Aug 11, 2026
39.98
40.46
39.80
40.08
40.08
56,829
Aug 10, 2026
41.04
41.04
39.90
40.00
40.00
78,701
Aug 7, 2026
40.82
41.48
40.82
40.88
40.88
64,710
Aug 6, 2026
41.44
41.92
40.80
40.80
40.80
79,897
Aug 5, 2026
41.26
41.96
40.86
41.72
41.72
167,026
Aug 4, 2026
40.60
41.20
40.60
40.96
40.96
92,731
Aug 3, 2026
40.50
41.00
39.86
40.72
40.72
114,829
Jul 31, 2026
40.20
42.10
40.16
40.16
40.16
189,407
Jul 30, 2026
41.50
42.12
41.38
41.50
41.50
105,395
Jul 29, 2026
41.30
41.56
40.96
41.42
41.42
66,466
Jul 28, 2026
40.52
41.38
40.30
41.32
41.32
81,985
Jul 27, 2026
40.84
41.04
39.82
40.28
40.28
131,723
Jul 24, 2026
40.10
41.30
40.10
41.06
41.06
142,357
Jul 23, 2026
40.50
40.68
39.84
40.14
40.14
116,711
Jul 22, 2026
39.32
39.96
39.32
39.44
39.44
70,577
Jul 21, 2026
39.22
39.56
39.06
39.54
39.54
59,515
Jul 20, 2026
39.60
39.60
39.10
39.30
39.30
66,494
Jul 17, 2026
40.02
40.36
39.46
39.66
39.66
60,873
Jul 16, 2026
39.00
40.32
39.00
40.32
40.32
68,916
Jul 15, 2026
39.62
39.64
38.78
39.20
39.20
55,648
Jul 14, 2026
39.12
40.04
39.12
39.72
39.72
81,189
Jul 13, 2026
39.40
39.54
38.74
39.42
39.42
36,177
Jul 10, 2026
39.00
39.40
38.88
39.20
39.20
64,859
Jul 9, 2026
39.56
39.62
38.56
38.96
38.96
60,973
Jul 8, 2026
39.20
39.60
38.76
39.22
39.22
87,350
Jul 7, 2026
39.54
39.82
39.34
39.54
39.54
74,859
Jul 6, 2026
39.30
39.62
39.16
39.36
39.36
70,184
Jul 3, 2026
39.10
39.36
38.84
39.22
39.22
59,323
Jul 2, 2026
38.00
39.06
38.00
38.98
38.98
91,893
Jul 1, 2026
38.44
38.54
37.56
38.34
38.34
126,424
Jun 30, 2026
38.24
38.70
38.22
38.24
38.24
100,163
Jun 29, 2026
38.94
38.98
38.16
38.32
38.32
66,236
Jun 26, 2026
38.94
39.38
38.80
38.80
38.80
90,353
Jun 25, 2026
39.60
39.76
39.22
39.30
39.30
107,681
Jun 24, 2026
39.34
39.70
39.08
39.60
39.60
66,046
Jun 23, 2026
39.62
39.62
38.64
39.44
39.44
66,960
Jun 22, 2026
39.34
39.44
38.84
39.26
39.26
71,117
Jun 19, 2026
39.44
39.94
39.26
39.70
39.70
355,860
Jun 18, 2026
39.32
39.46
38.68
39.46
39.46
112,220
Jun 17, 2026
39.52
39.52
39.10
39.42
39.42
218,824
Jun 16, 2026
39.46
39.52
38.98
39.12
39.12
134,225
Jun 15, 2026
40.16
40.46
39.20
39.20
39.20
84,241
Jun 12, 2026
39.00
39.72
38.84
39.72
39.72
134,368
Jun 11, 2026
38.84
38.94
38.44
38.60
38.60
80,142
Jun 10, 2026
38.74
39.64
38.24
38.86
38.86
125,547
Jun 9, 2026
38.86
39.14
38.54
38.58
38.58
57,903
Jun 8, 2026
38.12
39.00
38.00
38.86
38.86
75,760
Jun 5, 2026
38.84
39.26
38.30
38.52
38.52
72,166
Jun 4, 2026
39.50
39.56
38.80
38.90
38.90
57,201
Jun 3, 2026
39.22
39.60
39.06
39.44
39.44
95,212
Jun 2, 2026
39.38
39.74
39.00
39.52
39.52
93,097
Jun 1, 2026
39.04
39.88
38.96
39.48
39.48
120,743
May 29, 2026
39.46
39.76
39.14
39.30
39.30
173,742
May 28, 2026
38.12
39.48
38.12
39.48
39.48
122,329
May 27, 2026
37.42
38.66
37.42
38.44
38.44
116,509
May 26, 2026
37.78
37.82
37.28
37.28
37.28
100,137
May 25, 2026
37.84
37.84
37.34
37.64
37.64
30,747
May 22, 2026
37.02
37.66
37.00
37.52
37.52
54,593
May 21, 2026
36.98
37.14
36.70
37.02
37.02
83,333
May 20, 2026
37.06
37.18
36.48
36.94
36.94
66,081
May 19, 2026
36.70
36.90
36.42
36.74
36.74
104,795
May 18, 2026
36.58
36.92
36.48
36.54
36.54
153,250
May 15, 2026
37.56
37.56
36.66
36.84
36.84
66,782
May 14, 2026
37.40
37.48
36.96
37.24
37.24
60,495
May 13, 2026
37.76
37.76
36.74
37.12
37.12
115,467
May 12, 2026
37.54
37.78
37.24
37.42
37.42
84,575
May 11, 2026
37.28
37.80
36.82
37.80
37.80
136,230
May 8, 2026
37.90
38.04
37.46
37.46
37.46
165,856
May 7, 2026
1.23
Dividend
Dividends on any given ex-date include regular and any special dividends
May 7, 2026
38.96
38.96
38.08
38.18
38.18
108,765
May 6, 2026
39.62
40.38
39.44
39.84
38.61
118,139
May 5, 2026
39.78
40.06
39.32
39.32
38.11
134,467
May 4, 2026
40.16
40.44
39.56
39.58
38.36
144,050
Apr 30, 2026
40.78
40.98
39.92
40.18
38.94
172,872
Apr 29, 2026
40.00
41.40
40.00
41.40
40.12
332,607
Apr 28, 2026
37.56
37.80
37.38
37.58
36.42
139,162
Apr 27, 2026
37.84
37.98
37.40
37.42
36.26
104,076
Apr 24, 2026
38.20
38.60
37.74
37.94
36.77
119,356
Apr 23, 2026
38.16
38.16
37.60
37.62
36.46
86,291
Apr 22, 2026
38.48
38.80
37.92
38.10
36.92
86,158
Apr 21, 2026
38.48
38.80
38.48
38.60
37.41
79,601
Apr 20, 2026
38.42
38.70
38.38
38.56
37.37
63,958
Apr 17, 2026
38.20
38.84
38.12
38.64
37.45
160,227
Apr 16, 2026
38.00
38.52
37.58
38.04
36.87
109,609
Apr 15, 2026
37.86
38.08
37.54
37.74
36.57
107,213
Apr 14, 2026
38.30
38.78
37.78
37.78
36.61
139,164
Apr 13, 2026
38.08
38.26
37.86
38.12
36.94
110,220
Apr 10, 2026
37.44
38.66
37.42
38.30
37.12
106,755
Apr 9, 2026
37.52
37.76
37.22
37.56
36.40
118,182
Apr 8, 2026
37.78
37.84
37.22
37.48
36.32
139,523
Apr 7, 2026
36.54
36.96
36.26
36.64
35.51
212,586
Apr 2, 2026
35.82
36.52
35.82
36.46
35.33
128,207
Apr 1, 2026
36.80
36.90
35.96
36.40
35.28
149,986
Mar 31, 2026
35.26
36.20
34.52
36.20
35.08
220,962
Mar 30, 2026
35.30
36.40
35.14
36.40
35.28
163,591
Mar 27, 2026
35.10
35.56
34.78
35.36
34.27
119,250
Mar 26, 2026
34.62
35.42
34.44
35.08
34.00
114,386
Mar 25, 2026
34.64
34.94
34.22
34.76
33.69
140,648
Mar 24, 2026
34.70
34.70
33.80
34.40
33.34
147,306
Mar 23, 2026
32.00
35.26
31.80
34.50
33.43
265,164
Mar 20, 2026
32.00
33.58
31.96
32.64
31.63
597,389
Mar 19, 2026
34.00
34.30
33.40
33.52
32.49
214,685
Mar 18, 2026
33.86
34.58
33.86
34.58
33.51
187,665
Mar 17, 2026
33.36
33.84
33.18
33.62
32.58
136,070
Mar 16, 2026
33.80
34.04
33.26
33.30
32.27
181,293
Mar 13, 2026
34.32
34.32
33.82
33.92
32.87
140,789
Mar 12, 2026
34.66
34.80
34.12
34.12
33.07
266,698
Mar 11, 2026
34.98
35.20
34.52
34.66
33.59
156,849
Mar 10, 2026
35.66
35.82
34.94
35.14
34.06
158,343
Mar 9, 2026
35.00
35.12
34.58
34.76
33.69
132,693
Mar 6, 2026
35.80
36.02
35.24
35.46
34.37
111,824
Mar 5, 2026
37.16
37.16
35.24
35.56
34.46
159,440
Mar 4, 2026
35.98
36.96
35.98
36.94
35.80
84,033
Mar 3, 2026
37.20
37.20
35.34
36.08
34.97
104,092
Mar 2, 2026
36.20
36.94
35.64
36.68
35.55
145,131
Feb 27, 2026
37.52
37.52
36.68
36.76
35.63
237,031
Feb 26, 2026
36.72
37.48
36.60
37.22
36.07
110,627
Feb 25, 2026
36.78
37.00
36.48
36.96
35.82
90,545
Feb 24, 2026
36.78
36.96
36.50
36.70
35.57
150,222
Feb 23, 2026
37.04
37.04
36.58
36.68
35.55
72,700
Feb 20, 2026
37.08
37.36
36.74
36.96
35.82
117,362
Feb 19, 2026
37.14
37.42
36.82
36.96
35.82
52,951
Feb 18, 2026
36.72
37.22
36.50
37.22
36.07
84,135
Feb 17, 2026
36.94
37.32
36.60
37.06
35.92
124,072
Feb 16, 2026
37.44
37.44
36.70
36.90
35.76
104,134
Feb 13, 2026
37.24
37.50
37.00
37.46
36.30
148,313
Feb 12, 2026
37.82
38.22
37.18
37.18
36.03
103,724
Feb 11, 2026
38.30
38.30
37.90
38.10
36.92
99,401
Feb 10, 2026
38.10
38.90
38.10
38.24
37.06
86,920
Feb 9, 2026
38.18
38.18
37.64
38.16
36.98
84,006
Feb 6, 2026
37.76
38.08
37.44
38.02
36.85
98,881
Feb 5, 2026
37.96
38.22
37.72
37.78
36.61
106,789
Feb 4, 2026
37.58
38.40
37.58
38.10
36.92
103,940
Feb 3, 2026
37.66
37.94
37.18
37.60
36.44
105,602
Feb 2, 2026
36.40
37.60
36.40
37.48
36.32
160,393
Jan 30, 2026
37.40
37.44
36.42
36.56
35.43
183,918
Jan 29, 2026
37.68
37.84
37.22
37.22
36.07
61,510
Jan 28, 2026
38.10
38.44
37.32
37.40
36.25
131,429
Jan 27, 2026
38.72
38.72
38.20
38.30
37.12
50,890
Jan 26, 2026
39.04
39.04
38.12
38.70
37.51
93,948
Jan 23, 2026
38.00
39.32
37.84
39.32
38.11
123,459
Jan 22, 2026
38.14
38.36
37.88
38.00
36.83
102,130
Jan 21, 2026
37.64
38.06
37.58
37.80
36.63
114,959
Jan 20, 2026
38.14
38.42
37.64
37.64
36.48
94,080
Jan 19, 2026
38.90
39.32
38.44
38.46
37.27
116,035
Jan 16, 2026
40.06
40.06
39.38
39.58
38.36
79,770
Jan 15, 2026
39.70
40.04
39.40
40.02
38.78
78,736
Jan 14, 2026
39.56
39.96
39.30
39.46
38.24
128,222
Jan 13, 2026
40.40
40.40
39.32
39.70
38.47
168,964
Jan 12, 2026
38.18
38.32
37.80
38.32
37.14
93,906
Jan 9, 2026
38.00
38.32
38.00
38.14
36.96
47,579
Jan 8, 2026
38.30
38.30
37.62
37.80
36.63
81,633
Jan 7, 2026
38.80
38.80
37.84
38.26
37.08
55,477
Jan 6, 2026
38.44
38.60
37.54
38.60
37.41
82,610
Jan 5, 2026
38.58
38.78
37.80
38.50
37.31
72,745
Jan 2, 2026
38.44
38.44
37.82
38.26
37.08
73,027
Dec 30, 2025
38.08
38.42
37.90
38.14
36.96
27,443
Dec 29, 2025
37.82
38.38
37.82
38.08
36.90
38,203
Dec 23, 2025
37.88
38.14
37.74
37.76
36.59
56,182
Dec 22, 2025
37.60
38.12
37.58
38.04
36.87
66,611
Dec 19, 2025
37.78
37.84
37.06
37.80
36.63
416,498
Dec 18, 2025
37.52
37.96
37.52
37.76
36.59
243,574
Dec 17, 2025
38.70
38.70
37.80
37.80
36.63
165,719
Dec 16, 2025
38.86
39.00
38.16
38.38
37.20
106,259
Dec 15, 2025
38.72
39.12
38.60
39.10
37.89
85,319
Dec 12, 2025
38.66
38.86
38.46
38.52
37.33
67,902
Dec 11, 2025
37.76
38.70
37.58
38.62
37.43
66,548
Dec 10, 2025
37.38
37.56
37.00
37.48
36.32
84,737
Dec 9, 2025
37.58
37.80
37.40
37.66
36.50
63,394
Dec 8, 2025
38.02
38.02
37.62
37.82
36.65
55,426
Dec 5, 2025
38.00
38.38
37.94
38.24
37.06
97,308
Dec 4, 2025
37.72
38.08
37.42
37.98
36.81
75,865
Dec 3, 2025
38.10
38.12
37.52
37.54
36.38
94,380
Dec 2, 2025
38.54
38.56
37.84
37.98
36.81
76,124
Dec 1, 2025
39.34
39.34
38.40
38.50
37.31
126,092
Nov 28, 2025
39.82
39.82
39.20
39.32
38.11
100,167
Nov 27, 2025
39.74
39.74
39.26
39.50
38.28
58,014
Nov 26, 2025
39.26
39.76
39.26
39.62
38.40
59,668
Nov 25, 2025
38.76
39.62
38.56
39.62
38.40
107,628
Nov 24, 2025
38.56
38.94
38.50
38.92
37.72
195,786
Nov 21, 2025
37.66
38.60
37.66
38.50
37.31
103,003
Nov 20, 2025
38.54
38.56
37.82
38.20
37.02
46,169
Nov 19, 2025
37.64
38.46
37.54
38.22
37.04
127,172
Nov 18, 2025
38.20
38.42
37.54
37.80
36.63
97,589
Nov 17, 2025
38.84
39.02
38.24
38.42
37.23
61,381
Nov 14, 2025
39.60
39.70
38.90
38.98
37.78
58,806
Nov 13, 2025
39.80
40.00
39.60
39.82
38.59
68,296
Nov 12, 2025
39.36
40.00
39.28
39.60
38.38
102,235
Nov 11, 2025
39.04
39.54
38.82
39.54
38.32
61,378
Nov 10, 2025
38.98
39.50
38.96
39.12
37.91
79,387
Nov 7, 2025
38.70
38.98
38.44
38.84
37.64
85,567
Nov 6, 2025
38.60
38.64
38.34
38.38
37.20
117,716
Nov 5, 2025
38.14
38.64
37.98
38.44
37.25
115,673
Nov 4, 2025
38.52
38.52
37.94
38.16
36.98
244,858
Nov 3, 2025
38.46
40.02
38.46
39.04
37.83
189,816
Oct 31, 2025
41.00
42.88
38.78
38.78
37.58
296,014
Oct 30, 2025
38.60
38.60
38.22
38.32
37.14
74,495
