Fuchs Petrolub SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close
2024-08-30	38.060	38.100	37.840	37.960	35.823
2024-08-29	37.680	37.880	37.520	37.880	35.747
2024-08-28	38.160	38.160	37.500	37.500	35.389
2024-08-27	38.280	38.280	37.740	37.880	35.747
2024-08-26	38.760	38.760	38.020	38.080	35.936
2024-08-23	38.460	38.460	38.300	38.380	36.219
2024-08-22	38.580	38.580	38.220	38.320	36.163
2024-08-21	38.640	38.640	38.400	38.560	36.389
2024-08-20	39.360	39.360	38.440	38.440	36.276
2024-08-19	39.400	39.500	39.260	39.260	37.050
2024-08-16	39.640	39.820	39.320	39.560	37.333
2024-08-15	39.040	39.620	39.040	39.620	37.389
2024-08-14	38.780	38.940	38.780	38.940	36.748
2024-08-13	38.420	38.500	38.320	38.500	36.332
2024-08-12	39.000	39.000	38.120	38.280	36.125
2024-08-09	38.500	38.920	38.500	38.660	36.483
2024-08-08	38.760	38.800	38.380	38.780	36.597
2024-08-07	39.100	39.480	39.040	39.040	36.842
2024-08-06	38.640	38.880	38.640	38.880	36.691
2024-08-05	38.560	38.560	38.140	38.480	36.314
2024-08-02	39.160	39.580	39.160	39.320	37.106
2024-08-01	40.280	40.280	39.940	39.940	37.691
2024-07-31	39.780	40.140	39.620	40.140	37.880
2024-07-30	39.720	40.040	39.680	40.040	37.786
2024-07-29	37.720	37.720	37.420	37.500	35.389
2024-07-26	36.720	37.520	36.720	37.420	35.313
2024-07-25	38.800	38.800	36.080	37.300	35.200
2024-07-24	39.780	39.780	39.260	39.420	37.201
2024-07-23	40.680	40.680	39.400	39.400	37.182
2024-07-22	40.740	40.960	40.600	40.600	38.314
2024-07-19	40.920	40.920	40.440	40.440	38.163
2024-07-18	41.480	41.500	41.060	41.060	38.748
2024-07-17	41.600	41.600	41.400	41.400	39.069
2024-07-16	41.440	41.640	41.400	41.640	39.296
2024-07-15	42.180	42.180	41.500	41.500	39.164
2024-07-12	42.200	42.340	42.200	42.240	39.862
2024-07-11	41.980	42.000	41.620	42.000	39.635
2024-07-10	41.620	42.000	41.620	42.000	39.635
2024-07-09	41.940	41.940	41.720	41.720	39.371
2024-07-08	41.740	41.980	41.740	41.800	39.447
2024-07-05	42.160	42.200	41.900	41.900	39.541
2024-07-04	42.260	42.260	42.120	42.120	39.749
2024-07-03	42.420	42.420	42.080	42.080	39.711
2024-07-02	42.160	42.160	42.160	42.160	39.786
2024-07-01	43.100	43.100	42.580	42.580	40.183
2024-06-28	42.960	42.960	42.780	42.780	40.372
2024-06-27	42.940	42.940	42.820	42.820	40.409
2024-06-26	42.880	42.880	42.860	42.860	40.447
2024-06-25	43.100	43.100	42.700	42.700	40.296
2024-06-24	42.980	43.260	42.980	43.260	40.824
2024-06-21	44.060	44.060	42.560	42.560	40.164
2024-06-20	43.720	44.020	43.720	44.020	41.542
2024-06-19	44.540	44.540	43.520	43.520	41.070
2024-06-18	44.140	44.140	44.100	44.100	41.617
2024-06-17	43.680	43.880	43.680	43.880	41.410
2024-06-14	44.240	44.240	43.360	43.360	40.919
2024-06-13	45.180	45.180	44.000	44.000	41.523
2024-06-12	45.400	45.400	45.260	45.260	42.712
2024-06-11	45.660	45.660	45.220	45.220	42.674
2024-06-10	45.740	45.740	45.280	45.280	42.731

← NewerPage 10 of 22 · 1,274 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	1.2300 EUR
2025-05-08	1.1700 EUR
2024-05-09	1.1100 EUR
2023-05-04	1.0700 EUR
2022-05-04	1.0300 EUR
2021-05-05	0.9900 EUR
2020-05-06	0.9700 EUR
2019-05-08	0.9500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.