Fuchs Petrolub SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	45.500	45.500	45.500	45.500	42.938	0
2024-06-06	45.040	45.520	45.040	45.520	42.957	0
2024-06-05	44.960	45.020	44.960	45.020	42.485	0
2024-06-04	44.580	44.840	44.580	44.840	42.316	0
2024-06-03	44.820	44.820	44.760	44.760	42.240	0
2024-05-31	44.480	44.480	44.320	44.320	41.825	0
2024-05-30	44.060	44.560	44.060	44.560	42.051	0
2024-05-29	44.820	44.820	43.940	43.940	41.466	0
2024-05-28	45.240	45.240	45.160	45.160	42.618	0
2024-05-27	45.660	45.660	45.000	45.000	42.467	0
2024-05-24	45.360	45.740	45.360	45.740	43.165	0
2024-05-23	45.100	45.640	45.100	45.640	43.070	0
2024-05-22	45.120	45.120	45.120	45.120	42.580	0
2024-05-21	45.520	45.520	45.520	45.520	42.957	0
2024-05-20	42.560	42.560	42.560	42.560	40.164	0
2024-05-17	42.560	42.560	42.560	42.560	40.164	0
2024-05-16	42.920	42.920	42.580	42.580	40.183	0
2024-05-15	43.200	43.200	43.200	43.200	40.768	0
2024-05-14	42.860	43.100	42.860	43.100	40.673	0
2024-05-13	42.680	42.800	42.680	42.800	40.390	0
2024-05-10	43.060	43.060	42.580	42.580	40.183	0
2024-05-09	42.640	43.080	42.640	43.080	40.655	0
2024-05-08	44.060	44.060	43.880	43.880	40.362	0
2024-05-07	43.700	44.120	43.700	44.120	40.583	0
2024-05-06	43.960	43.960	43.640	43.640	40.141	0
2024-05-03	43.120	43.320	43.120	43.320	39.847	0
2024-05-02	43.140	43.440	43.140	43.440	39.957	0
2024-04-30	43.220	43.220	43.220	43.220	39.755	0
2024-04-29	43.960	43.960	43.220	43.220	39.755	0
2024-04-26	44.120	44.400	44.120	44.400	40.840	0
2024-04-25	44.100	44.100	43.860	43.860	40.344	0
2024-04-24	44.100	44.140	44.100	44.140	40.601	0
2024-04-23	43.900	44.020	43.900	44.020	40.491	0
2024-04-22	44.460	44.460	44.140	44.140	40.601	0
2024-04-19	44.240	44.320	44.240	44.320	40.767	0
2024-04-18	44.720	44.720	44.480	44.480	40.914	0
2024-04-17	44.720	44.880	44.720	44.880	41.282	0
2024-04-16	45.020	45.020	44.700	44.700	41.116	0
2024-04-15	45.800	45.800	45.440	45.440	41.797	0
2024-04-12	46.320	46.320	46.100	46.100	42.404	0
2024-04-11	46.580	46.580	46.140	46.140	42.441	0
2024-04-10	46.380	46.400	46.380	46.400	42.680	0
2024-04-09	46.080	46.080	46.060	46.060	42.367	0
2024-04-08	46.940	46.940	46.120	46.120	42.422	0
2024-04-05	45.880	46.760	45.880	46.760	43.011	0
2024-04-04	46.360	46.360	46.340	46.340	42.625	0
2024-04-03	45.680	46.100	45.680	46.100	42.404	0
2024-04-02	45.980	45.980	45.780	45.780	42.110	0
2024-03-28	46.240	46.240	45.840	45.840	42.165	0
2024-03-27	45.620	46.160	45.620	46.160	42.459	0
2024-03-26	46.080	46.080	45.480	45.480	41.834	0
2024-03-25	45.820	46.140	45.820	46.140	42.441	0
2024-03-22	45.360	45.860	45.360	45.860	42.183	0
2024-03-21	44.700	44.700	44.700	44.700	41.116	0
2024-03-20	43.220	43.820	43.220	43.820	40.307	0
2024-03-19	42.480	43.220	42.480	43.220	39.755	0
2024-03-18	42.880	42.880	42.260	42.260	38.872	50
2024-03-15	43.400	43.400	42.640	42.640	39.221	0
2024-03-14	43.060	43.180	43.060	43.180	39.718	0
2024-03-13	42.940	42.940	42.940	42.940	39.497	0

← NewerPage 11 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.