Fuchs Petrolub SE historical data

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

Date	Open	High	Low	Close	Adj. close
2024-03-12	40.560	43.420	40.560	43.420	39.939
2024-03-11	41.580	41.580	40.980	40.980	37.695
2024-03-08	41.340	41.340	41.060	41.060	37.768
2024-03-07	40.840	41.200	40.840	41.200	37.897
2024-03-06	40.380	40.840	40.380	40.840	37.566
2024-03-05	39.940	40.200	39.940	40.200	36.977
2024-03-04	40.760	40.760	40.120	40.120	36.904
2024-03-01	39.900	40.420	39.900	40.420	37.179
2024-02-29	40.260	40.260	39.440	39.440	36.278
2024-02-28	39.940	39.940	39.900	39.900	36.701
2024-02-27	40.860	40.860	40.160	40.160	36.940
2024-02-26	41.500	41.500	40.820	40.820	37.547
2024-02-23	41.400	41.400	41.300	41.300	37.989
2024-02-22	41.860	41.860	41.220	41.220	37.915
2024-02-21	41.300	41.320	41.300	41.320	38.007
2024-02-20	41.600	41.600	41.180	41.180	37.879
2024-02-19	41.500	41.500	41.360	41.360	38.044
2024-02-16	41.220	41.600	41.220	41.600	38.265
2024-02-15	40.940	41.140	40.940	41.140	37.842
2024-02-14	40.220	40.780	40.220	40.780	37.511
2024-02-13	39.880	39.880	39.860	39.860	36.664
2024-02-12	39.840	39.940	39.840	39.940	36.738
2024-02-09	39.840	39.840	39.660	39.660	36.480
2024-02-08	39.860	39.860	39.820	39.820	36.628
2024-02-07	39.860	39.860	39.700	39.700	36.517
2024-02-06	40.020	40.020	39.720	39.720	36.536
2024-02-05	40.560	40.560	39.920	39.920	36.720
2024-02-02	41.040	41.040	40.360	40.360	37.124
2024-02-01	40.640	40.700	40.640	40.700	37.437
2024-01-31	41.400	41.400	40.680	40.680	37.419
2024-01-30	41.520	41.520	41.260	41.260	37.952
2024-01-29	41.460	41.460	41.380	41.380	38.063
2024-01-26	41.480	41.620	41.480	41.620	38.283
2024-01-25	40.960	41.200	40.960	41.200	37.897
2024-01-24	41.300	41.300	40.920	40.920	37.639
2024-01-23	40.660	40.840	40.660	40.840	37.566
2024-01-22	41.040	41.040	40.360	40.360	37.124
2024-01-19	41.180	41.180	40.900	40.900	37.621
2024-01-18	40.500	40.860	40.500	40.860	37.584
2024-01-17	40.220	40.460	40.220	40.460	37.216
2024-01-16	40.640	40.640	40.340	40.340	37.106
2024-01-15	40.560	40.840	40.560	40.840	37.566
2024-01-12	40.460	40.680	40.460	40.680	37.419
2024-01-11	39.740	40.060	39.740	40.060	36.848
2024-01-10	39.160	39.500	39.160	39.500	36.333
2024-01-09	38.700	39.300	38.700	39.300	36.149
2024-01-08	38.620	38.620	38.580	38.580	35.487
2024-01-05	39.620	39.620	38.600	38.600	35.505
2024-01-04	39.720	39.720	39.480	39.480	36.315
2024-01-03	40.340	40.340	39.460	39.460	36.296
2024-01-02	40.620	40.620	40.460	40.460	37.216
2023-12-29	40.500	40.500	40.380	40.380	37.143
2023-12-28	40.620	40.620	40.300	40.300	37.069
2023-12-27	40.600	40.640	40.600	40.640	37.382
2023-12-22	40.440	40.440	40.140	40.140	36.922
2023-12-21	40.040	40.400	40.040	40.400	37.161
2023-12-20	40.300	40.300	40.300	40.300	37.069
2023-12-19	40.040	40.040	40.000	40.000	36.793
2023-12-18	39.580	39.760	39.580	39.760	36.572
2023-12-15	39.860	39.860	39.780	39.780	36.591

← NewerPage 12 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.