Fuchs Petrolub SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	39.860	39.860	39.780	39.780	36.591	0
2023-12-14	40.300	40.300	39.640	39.640	36.462	0
2023-12-13	39.680	39.680	39.420	39.420	36.260	0
2023-12-12	39.740	39.740	39.540	39.540	36.370	0
2023-12-11	39.480	39.780	39.480	39.780	36.591	0
2023-12-08	39.380	39.640	39.380	39.640	36.462	0
2023-12-07	38.520	39.160	38.520	39.160	36.020	0
2023-12-06	38.500	38.520	38.500	38.520	35.432	0
2023-12-05	38.040	38.420	38.040	38.420	35.340	0
2023-12-04	38.980	38.980	38.980	38.980	35.855	0
2023-12-01	38.940	38.940	38.840	38.840	35.726	0
2023-11-30	39.480	39.480	38.760	38.760	35.653	0
2023-11-29	39.560	39.560	39.480	39.480	36.315	0
2023-11-28	39.580	39.580	39.480	39.480	36.315	0
2023-11-27	39.200	39.200	39.180	39.180	36.039	0
2023-11-24	39.500	39.500	39.440	39.440	36.278	0
2023-11-23	39.480	39.500	39.480	39.500	36.333	0
2023-11-22	39.640	39.640	39.640	39.640	36.462	0
2023-11-21	39.740	39.740	39.240	39.240	36.094	0
2023-11-20	39.780	39.780	39.580	39.580	36.407	0
2023-11-17	39.700	39.760	39.700	39.760	36.572	0
2023-11-16	39.880	39.880	39.460	39.460	36.296	0
2023-11-15	39.500	40.040	39.500	40.040	36.830	0
2023-11-14	39.160	39.400	39.160	39.400	36.241	0
2023-11-13	39.480	39.480	39.100	39.100	35.965	0
2023-11-10	38.740	39.660	38.740	38.880	35.763	773
2023-11-09	38.300	38.900	38.300	38.900	35.781	0
2023-11-08	38.840	38.840	37.620	37.620	34.604	0
2023-11-07	39.240	39.240	38.820	38.820	35.708	0
2023-11-06	39.440	39.440	39.220	39.220	36.076	0
2023-11-03	40.040	40.040	39.100	39.100	35.965	0
2023-11-02	39.720	39.720	39.720	39.720	36.536	0
2023-11-01	38.700	38.700	38.700	38.700	35.597	0
2023-10-31	38.560	38.560	38.360	38.360	35.285	0
2023-10-30	37.580	37.860	37.580	37.860	34.825	0
2023-10-27	35.080	37.160	35.080	37.160	34.181	0
2023-10-25	35.080	35.080	34.700	34.700	31.918	0
2023-10-24	35.040	35.080	35.040	35.080	32.268	0
2023-10-23	34.800	34.860	34.800	34.860	32.065	0
2023-10-20	35.020	35.020	34.780	34.780	31.992	0
2023-10-19	35.020	35.180	35.020	35.180	32.360	0
2023-10-18	35.400	35.400	34.920	34.920	32.120	0
2023-10-17	35.220	35.220	35.220	35.220	32.396	0
2023-10-16	36.160	36.540	36.160	36.540	33.611	0
2023-10-13	36.020	36.020	36.020	36.020	33.132	0
2023-10-12	35.860	35.860	35.860	35.860	32.985	0
2023-10-11	36.320	36.320	35.480	35.480	32.636	0
2023-10-10	35.660	36.300	35.660	36.300	33.390	0
2023-10-09	35.920	35.920	35.340	35.340	32.507	0
2023-10-06	36.000	36.000	35.960	35.960	33.077	0
2023-10-05	35.580	35.580	35.560	35.560	32.709	0
2023-10-04	35.140	35.460	35.140	35.460	32.617	0
2023-10-03	35.860	35.860	35.320	35.320	32.488	0
2023-10-02	36.980	36.980	35.760	35.760	32.893	0
2023-09-29	36.820	36.920	36.820	36.920	33.960	0
2023-09-28	36.020	36.460	36.020	36.460	33.537	0
2023-09-27	35.660	35.680	35.660	35.680	32.819	0
2023-09-26	35.200	35.200	35.180	35.180	32.360	0
2023-09-25	35.000	35.000	35.000	35.000	32.194	0
2023-09-22	34.980	34.980	34.980	34.980	32.176	0

← NewerPage 13 of 22 · 1,275 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.