Fuchs Petrolub SE (FPE3.DE) XETRA

36.46

+0.06(+0.16%)

Updated at April 02 05:35PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	35.82	36.46	36.46	36.52	35.82	128,207
April 01, 2026	36.8	36.4	36.4	36.9	35.96	149,986
March 31, 2026	35.26	36.2	36.2	36.2	34.52	220,662
March 30, 2026	35.3	36.4	36.4	36.4	35.14	163,526
March 27, 2026	35.1	35.36	35.36	35.56	34.78	119,250
March 26, 2026	34.62	35.08	35.08	35.42	34.44	114,386
March 25, 2026	34.64	34.76	34.76	34.94	34.22	140,648
March 24, 2026	34.7	34.4	34.4	34.7	33.8	147,156
March 23, 2026	32	34.5	34.5	35.26	31.8	265,014
March 20, 2026	32	32.64	32.64	33.58	31.96	597,346
March 19, 2026	34	33.52	33.52	34.3	33.4	214,485
March 18, 2026	33.86	34.58	34.58	34.58	33.86	187,665
March 17, 2026	33.36	33.62	33.62	33.84	33.18	136,040
March 16, 2026	33.8	33.3	33.3	34.04	33.26	181,293
March 13, 2026	34.32	33.92	33.92	34.32	33.82	140,689
March 12, 2026	34.66	34.12	34.12	34.8	34.12	266,513
March 11, 2026	34.98	34.66	34.66	35.2	34.52	156,619
March 10, 2026	35.66	35.14	35.14	35.82	34.94	158,343
March 09, 2026	35	34.76	34.76	35.12	34.58	132,503
March 06, 2026	35.8	35.46	35.46	36.02	35.24	111,824
March 05, 2026	37.16	35.56	35.56	37.16	35.24	159,440
March 04, 2026	35.98	36.94	36.94	36.96	35.98	84,033
March 03, 2026	37.2	36.08	36.08	37.2	35.34	103,942
March 02, 2026	36.2	36.68	36.68	36.94	35.64	145,131
February 27, 2026	37.52	36.76	36.76	37.52	36.68	237,031
February 26, 2026	36.72	37.22	37.22	37.48	36.6	110,627
February 25, 2026	36.78	36.96	36.96	37	36.48	90,545
February 24, 2026	36.78	36.7	36.7	36.96	36.5	150,222
February 23, 2026	37.04	36.68	36.68	37.04	36.58	72,700
February 20, 2026	37.08	36.96	0	37.36	36.74	117,362
February 19, 2026	37.14	36.96	0	37.42	36.82	52,951
February 18, 2026	36.72	37.22	0	37.22	36.5	84,135
February 17, 2026	36.94	37.06	0	37.32	36.6	124,072
February 16, 2026	37.44	36.9	0	37.44	36.7	104,134
February 13, 2026	37.24	37.46	0	37.5	37	148,313
February 12, 2026	37.82	37.18	0	38.22	37.18	103,724
February 11, 2026	38.3	38.1	0	38.3	37.9	99,401
February 10, 2026	38.1	38.24	0	38.9	38.1	86,920
February 09, 2026	38.18	38.16	0	38.18	37.64	84,006
February 06, 2026	37.76	38.02	0	38.08	37.44	98,881
February 05, 2026	37.96	37.78	0	38.22	37.72	106,789
February 04, 2026	37.58	38.1	0	38.4	37.58	103,940
February 03, 2026	37.66	37.6	0	37.94	37.18	105,602
February 02, 2026	36.4	37.48	0	37.6	36.4	160,393
January 30, 2026	37.4	36.56	0	37.44	36.42	183,918
January 29, 2026	37.68	37.22	0	37.84	37.22	61,510
January 28, 2026	38.1	37.4	0	38.44	37.32	131,429
January 27, 2026	38.72	38.3	0	38.72	38.2	50,890
January 26, 2026	39.04	38.7	0	39.04	38.12	93,948
January 23, 2026	38	39.32	0	39.32	37.84	123,459
January 22, 2026	38.14	38	0	38.36	37.88	102,130
January 21, 2026	37.64	37.8	0	38.06	37.58	114,959
January 20, 2026	38.14	37.64	0	38.42	37.64	94,080
January 19, 2026	38.9	38.46	0	39.32	38.44	116,035
January 16, 2026	40.06	39.58	0	40.06	39.38	79,770
January 15, 2026	39.7	40.02	0	40.04	39.4	78,736
January 14, 2026	39.56	39.58	0	39.96	39.3	128,222
January 13, 2026	40.4	39.54	0	40.4	39.32	168,964
January 12, 2026	38.18	38.32	0	38.32	37.8	93,906
January 09, 2026	38	38.14	0	38.32	38	47,579