Fuchs SE (PK) (FUPBY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 12.22 | 12.555 | 11.96 | 4785 | 12.21726164 | DR |
| 4 | 1.1505 | 10.3934233705 | 11.0695 | 12.71 | 11.0115 | 4181 | 11.94361894 | DR |
| 12 | 0.7805 | 6.82285064907 | 11.4395 | 12.71 | 9.98 | 4786 | 11.10610342 | DR |
| 26 | 1.49 | 13.8863000932 | 10.73 | 12.71 | 9.98 | 6007 | 11.36003101 | DR |
| 52 | 1.48 | 13.7802607076 | 10.74 | 12.71 | 9.98 | 4829 | 11.40271774 | DR |
| 156 | 3.25 | 36.231884058 | 8.97 | 12.71 | 5.894 | 17992 | 8.57610222 | DR |
| 260 | 2.46 | 25.2049180328 | 9.76 | 14.92 | 5.894 | 25088 | 9.86564048 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741126800 | 12.22 | -0.26 | -2.08 | 12.16 | 12.38 | 12.13 | 1601 |
| 1741040760 | 12.48 | 0.3 | 2.46 | 12.505 | 12.555 | 12.48 | 3414 |
| 1740781260 | 12.18 | 0.09 | 0.74 | 12.155 | 12.18 | 12.03 | 2339 |
| 1740695340 | 12.09 | -0.1 | -0.79 | 11.96 | 12.09 | 11.96 | 7496 |
| 1740608400 | 12.186 | -0.06 | -0.48 | 12.19 | 12.19 | 12.175 | 2577 |
| 1740522480 | 12.245 | 0.05 | 0.45 | 12.22 | 12.26 | 12.2 | 8100 |
| 1740435600 | 12.19 | 0.07 | 0.58 | 12.19 | 12.22 | 12.17 | 3451 |
| 1740176400 | 12.12 | -0.18 | -1.48 | 12.175 | 12.175 | 12.115 | 3162 |
| 1740090480 | 12.302 | 0.08 | 0.63 | 12.3 | 12.302 | 12.285 | 2522 |
| 1740003960 | 12.225 | -0.37 | -2.90 | 12.27 | 12.5 | 12.19 | 2359 |
| 1739917740 | 12.59 | 0.1 | 0.80 | 12.595 | 12.71 | 12.59 | 5484 |
| 1739572020 | 12.49 | 0.19 | 1.51 | 12.53 | 12.53 | 12.475 | 1840 |
| 1739485320 | 12.304 | 0.64 | 5.52 | 12.17 | 12.35 | 12.17 | 8420 |
| 1739398920 | 11.66 | 0.19 | 1.61 | 11.64 | 11.66 | 11.64 | 1926 |
| 1739312940 | 11.475 | -0.05 | -0.39 | 11.5 | 11.5 | 11.435 | 3661 |
| 1739226000 | 11.52 | 0.26 | 2.31 | 11.51 | 11.52 | 11.51 | 4369 |
| 1738967160 | 11.26 | -0.15 | -1.31 | 11.365 | 11.365 | 11.26 | 3899 |
| 1738880400 | 11.41 | 0.19 | 1.70 | 11.32 | 11.435 | 11.32 | 3819 |
| 1738794000 | 11.219 | 0.17 | 1.58 | 11.175 | 11.2425 | 11.16 | 7082 |
| 1738708080 | 11.045 | 0.13 | 1.22 | 11.0695 | 11.0695 | 11.0115 | 3516 |
| 1738621740 | 10.9115 | -0.44 | -3.91 | 10.93 | 11.06 | 10.9115 | 3323 |
| 1738362000 | 11.355 | -0.12 | -1.05 | 11.31 | 11.3865 | 11.31 | 2544 |
| 1738276080 | 11.475 | 0.4 | 3.64 | 11.45 | 11.475 | 11.44 | 6129 |
| 1738189740 | 11.0725 | 0.13 | 1.16 | 11.02 | 11.13 | 11.02 | 2476 |
| 1738103280 | 10.945 | 0.03 | 0.23 | 10.94 | 10.945 | 10.935 | 7384 |
| 1738016820 | 10.92 | 0.08 | 0.74 | 10.978 | 10.978 | 10.92 | 7619 |
| 1737757440 | 10.84 | 0.1 | 0.93 | 10.85 | 10.85 | 10.815 | 2687 |
| 1737671220 | 10.74 | 0.14 | 1.33 | 10.77 | 10.77 | 10.731 | 2560 |
| 1737584640 | 10.599 | 0.01 | 0.08 | 10.5725 | 10.599 | 10.545 | 4098 |
| 1737498540 | 10.59 | 0.23 | 2.22 | 10.43 | 10.59 | 10.43 | 9254 |
| 1737152880 | 10.36 | 0.19 | 1.87 | 10.42 | 10.42 | 10.34 | 10725 |
| 1737066420 | 10.17 | 0.05 | 0.49 | 10.17 | 10.179 | 10.17 | 4666 |
| 1736979720 | 10.12 | 0.14 | 1.40 | 10.22 | 10.22 | 10.12 | 1846 |
| 1736893380 | 9.98 | -0.17 | -1.63 | 9.98 | 10.11 | 9.98 | 3118 |
| 1736806800 | 10.145 | -0.05 | -0.44 | 10.21 | 10.25 | 10.13 | 7229 |
| 1736547720 | 10.19 | -0.59 | -5.43 | 10.3495 | 10.3495 | 10.19 | 3163 |
| 1736375340 | 10.775 | -0.26 | -2.31 | 10.81 | 10.81 | 10.74 | 1011 |
| 1736288940 | 11.03 | 0.2 | 1.82 | 10.9005 | 11.03 | 10.8498 | 4098 |
| 1736202360 | 10.8332 | 0.16 | 1.51 | 10.78 | 10.87 | 10.78 | 14080 |
| 1735942980 | 10.672 | 0.03 | 0.30 | 10.65 | 10.7 | 10.65 | 1916 |
| 1735856700 | 10.64 | -0.1 | -0.88 | 10.686 | 10.686 | 10.61 | 12847 |
| 1735683960 | 10.735 | -0.07 | -0.60 | 10.7935 | 10.7935 | 10.54 | 2273 |
| 1735597740 | 10.8 | -0.01 | -0.09 | 10.6775 | 10.8245 | 10.6775 | 4087 |
| 1735338000 | 10.81 | 0.03 | 0.28 | 10.85 | 10.86 | 10.81 | 12736 |
| 1735252020 | 10.78 | 0 | 0.00 | 10.8082 | 10.97 | 10.78 | 1981 |
| 1735078200 | 10.78 | -0.02 | -0.19 | 10.78 | 11.13 | 10.78 | 2325 |
| 1734992400 | 10.8 | 0.06 | 0.56 | 10.7529 | 10.8455 | 10.74 | 10333 |
| 1734733200 | 10.74 | 0.16 | 1.51 | 10.78 | 10.835 | 10.64 | 2082 |
| 1734646800 | 10.58 | -0.02 | -0.19 | 10.6262 | 10.68 | 10.58 | 7946 |
| 1734560940 | 10.6 | -0.12 | -1.12 | 10.7401 | 10.8 | 10.6 | 3717 |
| 1734474360 | 10.72 | -0.28 | -2.55 | 10.7708 | 10.8 | 10.72 | 5483 |
| 1734388140 | 11 | -0.01 | -0.09 | 11.01 | 11.03 | 10.952 | 4844 |
| 1734128940 | 11.01 | -0.11 | -0.94 | 11.06 | 11.072 | 10.97 | 3909 |
| 1734042480 | 11.115 | -0.16 | -1.38 | 11.165 | 11.17 | 11.115 | 2825 |
| 1733955900 | 11.27 | -0.17 | -1.46 | 11.244 | 11.27 | 11.238 | 3782 |
| 1733869200 | 11.4364 | -0.01 | -0.12 | 11.4395 | 11.4635 | 11.41 | 2709 |
| 1733782800 | 11.45 | 0.05 | 0.44 | 11.48 | 11.54 | 11.45 | 5799 |
| 1733523600 | 11.4 | 0.29 | 2.61 | 11.3195 | 11.46 | 11.3195 | 2350 |
| 1733437500 | 11.11 | 0.02 | 0.23 | 11.07 | 11.22 | 11.07 | 2323 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
