Fuchs Petrolub SE historical data

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

Date	Open	High	Low	Close	Adj. close
2023-06-29	34.880	34.880	34.880	34.880	32.084
2023-06-28	34.800	34.840	34.800	34.840	32.047
2023-06-27	34.840	34.840	34.540	34.540	31.771
2023-06-26	34.380	34.480	34.380	34.480	31.716
2023-06-23	34.000	34.160	34.000	34.160	31.421
2023-06-22	34.100	34.100	34.060	34.060	31.329
2023-06-21	34.160	34.160	34.020	34.020	31.293
2023-06-20	34.000	34.420	34.000	34.420	31.661
2023-06-19	34.600	34.600	34.220	34.220	31.477
2023-06-16	34.320	34.680	34.320	34.680	31.900
2023-06-15	34.940	34.940	34.480	34.480	31.716
2023-06-14	35.000	35.200	35.000	35.200	32.378
2023-06-13	34.720	34.860	34.720	34.860	32.065
2023-06-12	34.480	34.480	34.380	34.380	31.624
2023-06-09	34.340	34.340	34.240	34.240	31.495
2023-06-08	34.380	34.380	34.380	34.380	31.624
2023-06-07	34.200	34.560	34.200	34.560	31.789
2023-06-06	34.120	34.120	34.100	34.100	31.366
2023-06-05	34.860	34.860	34.140	34.140	31.403
2023-06-02	34.440	34.620	34.440	34.620	31.844
2023-06-01	33.620	33.980	33.620	33.980	31.256
2023-05-31	33.360	33.360	33.220	33.220	30.557
2023-05-30	34.740	34.740	33.500	33.500	30.814
2023-05-29	34.920	34.920	34.580	34.580	31.808
2023-05-26	34.460	34.840	34.460	34.840	32.047
2023-05-25	34.860	34.860	34.500	34.500	31.734
2023-05-24	35.520	35.520	34.740	34.740	31.955
2023-05-23	35.500	35.500	35.500	35.500	32.654
2023-05-22	35.800	35.800	35.500	35.500	32.654
2023-05-19	35.620	36.000	35.620	36.000	33.114
2023-05-18	35.520	35.520	35.480	35.480	32.636
2023-05-17	35.360	35.360	35.340	35.340	32.507
2023-05-16	35.600	35.600	35.540	35.540	32.691
2023-05-15	35.740	35.740	35.620	35.620	32.764
2023-05-12	35.200	35.400	35.200	35.400	32.562
2023-05-11	35.180	35.180	34.980	34.980	32.176
2023-05-10	35.060	35.060	35.040	35.040	32.231
2023-05-09	35.120	35.120	34.900	34.900	32.102
2023-05-08	35.000	35.320	35.000	35.320	32.488
2023-05-05	34.820	35.040	34.820	35.040	32.231
2023-05-04	34.300	34.440	34.300	34.440	31.679
2023-05-03	35.660	35.660	34.760	34.760	30.989
2023-05-02	35.960	35.960	35.820	35.820	31.934
2023-04-28	37.360	37.360	35.740	35.740	31.863
2023-04-27	37.280	37.280	37.160	37.160	33.129
2023-04-26	37.760	37.760	37.400	37.400	33.343
2023-04-25	38.620	38.620	37.700	37.700	33.610
2023-04-24	37.920	38.640	37.920	38.640	34.448
2023-04-21	38.360	38.360	38.180	38.180	34.038
2023-04-20	38.700	38.700	38.700	38.700	34.502
2023-04-19	37.320	37.720	37.320	37.720	33.628
2023-04-18	37.340	37.340	37.180	37.180	33.146
2023-04-17	37.540	37.540	37.100	37.100	33.075
2023-04-14	37.400	37.400	37.220	37.220	33.182
2023-04-13	38.140	38.140	37.260	37.260	33.218
2023-04-12	37.720	37.720	37.720	37.720	33.628
2023-04-11	37.840	37.840	37.840	37.840	33.735
2023-04-06	37.260	37.280	37.260	37.280	33.236
2023-04-05	37.660	37.660	37.060	37.060	33.040
2023-04-04	38.100	38.100	37.580	37.580	33.503

← NewerPage 15 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.