Fuchs Petrolub SE historical data

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

Date	Open	High	Low	Close	Adj. close
2023-09-21	36.960	36.960	34.920	34.920	32.120
2023-09-20	37.260	37.260	36.900	36.900	33.942
2023-09-19	37.080	37.080	37.000	37.000	34.034
2023-09-18	36.680	37.140	36.680	37.140	34.162
2023-09-15	37.520	37.520	36.820	36.820	33.868
2023-09-14	36.820	37.080	36.820	37.080	34.107
2023-09-13	36.760	36.760	36.640	36.640	33.703
2023-09-12	37.040	37.040	36.940	36.940	33.978
2023-09-11	36.500	36.920	36.500	36.920	33.960
2023-09-08	36.400	36.560	36.400	36.560	33.629
2023-09-07	36.800	36.800	36.360	36.360	33.445
2023-09-06	36.920	36.920	36.780	36.780	33.831
2023-09-05	37.780	37.780	37.320	37.320	34.328
2023-09-04	38.400	38.400	37.820	37.820	34.788
2023-09-01	38.560	38.560	38.240	38.240	35.174
2023-08-31	38.340	38.340	38.340	38.340	35.266
2023-08-30	38.120	38.120	38.020	38.020	34.972
2023-08-29	38.160	38.160	37.980	37.980	34.935
2023-08-28	37.660	38.020	37.660	38.020	34.972
2023-08-25	37.520	37.520	37.360	37.360	34.365
2023-08-24	37.340	37.340	37.300	37.300	34.310
2023-08-23	37.440	37.440	37.280	37.280	34.291
2023-08-22	37.340	37.380	37.340	37.380	34.383
2023-08-21	37.600	37.600	37.080	37.080	34.107
2023-08-18	37.460	37.620	37.460	37.620	34.604
2023-08-17	37.280	37.720	37.280	37.720	34.696
2023-08-16	36.840	37.380	36.840	37.380	34.383
2023-08-15	37.420	37.420	36.780	36.780	33.831
2023-08-14	36.760	37.160	36.760	37.160	34.181
2023-08-11	36.880	36.880	36.700	36.700	33.758
2023-08-10	37.000	37.000	36.880	36.880	33.923
2023-08-09	37.320	37.320	37.320	37.320	34.328
2023-08-08	37.240	37.240	37.020	37.020	34.052
2023-08-07	37.320	37.360	37.320	37.360	34.365
2023-08-04	37.320	37.400	37.320	37.400	34.402
2023-08-03	37.180	37.340	37.180	37.340	34.346
2023-08-02	37.380	37.380	37.240	37.240	34.254
2023-08-01	37.880	37.880	37.780	37.780	34.751
2023-07-31	37.420	37.420	37.420	37.420	34.420
2023-07-28	37.900	37.900	37.420	37.420	34.420
2023-07-27	37.760	37.860	37.760	37.860	34.825
2023-07-26	37.920	37.920	37.400	37.400	34.402
2023-07-25	37.700	37.760	37.700	37.760	34.733
2023-07-24	37.980	37.980	37.700	37.700	34.678
2023-07-21	38.260	38.260	38.060	38.060	35.009
2023-07-20	38.200	38.200	38.180	38.180	35.119
2023-07-19	38.060	38.220	38.060	38.220	35.156
2023-07-18	37.140	37.920	37.140	37.920	34.880
2023-07-17	36.960	37.180	36.960	37.180	34.199
2023-07-14	36.780	37.020	36.780	37.020	34.052
2023-07-13	37.040	37.040	36.860	36.860	33.905
2023-07-12	36.220	36.840	36.220	36.840	33.886
2023-07-11	35.760	36.200	35.760	36.200	33.298
2023-07-10	35.740	35.740	35.680	35.680	32.819
2023-07-07	35.740	35.740	35.600	35.600	32.746
2023-07-06	36.020	36.020	34.900	34.900	32.102
2023-07-05	35.980	36.220	35.980	36.220	33.316
2023-07-04	36.060	36.060	36.020	36.020	33.132
2023-07-03	36.640	36.640	36.140	36.140	33.243
2023-06-30	35.440	36.340	35.440	36.340	33.427

← NewerPage 14 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.