Fuchs Petrolub SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	37.720	37.760	37.720	37.760	33.664	0
2023-03-31	37.740	37.740	37.520	37.520	33.450	0
2023-03-30	38.000	38.000	37.600	37.600	33.521	0
2023-03-29	37.940	37.940	37.700	37.700	33.610	0
2023-03-28	38.260	38.260	37.580	37.580	33.503	0
2023-03-27	38.480	38.480	38.000	38.000	33.878	0
2023-03-24	38.820	38.820	37.920	37.920	33.806	0
2023-03-23	38.380	38.840	38.380	38.840	34.626	0
2023-03-22	38.840	38.840	38.520	38.520	34.341	0
2023-03-21	38.160	38.460	38.160	38.460	34.288	0
2023-03-20	37.600	37.960	37.600	37.960	33.842	0
2023-03-17	38.460	38.460	37.740	37.740	33.646	0
2023-03-16	37.920	38.100	37.920	38.100	33.967	0
2023-03-15	37.820	37.820	37.340	37.340	33.289	0
2023-03-14	37.020	37.020	37.020	37.020	33.004	0
2023-03-13	38.100	38.100	36.880	36.880	32.879	0
2023-03-10	37.260	37.880	37.260	37.880	33.771	0
2023-03-09	37.260	37.360	37.260	37.360	33.307	0
2023-03-08	37.960	37.960	37.560	37.560	33.485	0
2023-03-07	39.320	39.320	38.760	38.760	34.555	0
2023-03-06	39.460	39.460	39.260	39.260	35.001	0
2023-03-03	39.480	39.480	39.280	39.280	35.019	0
2023-03-02	38.740	39.140	38.740	39.140	34.894	0
2023-03-01	37.940	38.860	37.940	38.860	34.644	0
2023-02-28	37.800	38.020	37.800	38.020	33.895	0
2023-02-27	36.880	37.860	36.880	37.860	33.753	0
2023-02-24	37.920	37.920	36.660	36.660	32.683	0
2023-02-23	38.180	38.180	38.180	38.180	34.038	0
2023-02-22	37.120	37.860	37.120	37.860	33.753	18
2023-02-21	37.660	37.700	37.660	37.700	33.610	0
2023-02-20	37.720	37.800	37.720	37.800	33.699	0
2023-02-17	37.500	37.640	37.500	37.640	33.557	0
2023-02-16	37.780	37.780	37.780	37.780	33.681	0
2023-02-15	36.460	37.440	36.460	37.440	33.378	0
2023-02-14	37.060	37.060	36.500	36.500	32.540	0
2023-02-13	36.520	36.860	36.520	36.860	32.861	0
2023-02-10	36.700	36.700	36.080	36.080	32.166	0
2023-02-09	37.360	37.360	36.780	36.780	32.790	0
2023-02-08	37.360	37.360	37.140	37.140	33.111	0
2023-02-07	36.880	37.040	36.880	37.040	33.022	0
2023-02-06	36.960	36.960	36.760	36.760	32.772	0
2023-02-03	36.600	36.640	36.600	36.640	32.665	0
2023-02-02	36.920	36.920	36.920	36.920	32.915	0
2023-02-01	36.440	36.540	36.440	36.540	32.576	0
2023-01-31	36.220	36.420	36.220	36.420	32.469	0
2023-01-30	36.300	36.300	36.280	36.280	32.344	0
2023-01-27	36.500	36.500	36.260	36.260	32.326	0
2023-01-26	36.440	36.440	36.300	36.300	32.362	0
2023-01-25	36.440	36.440	36.260	36.260	32.326	0
2023-01-24	37.420	37.420	36.300	36.300	32.362	0
2023-01-23	37.660	37.660	37.140	37.140	33.111	0
2023-01-20	36.860	37.420	36.860	37.420	33.360	0
2023-01-19	36.840	36.840	36.420	36.420	32.469	0
2023-01-18	36.100	36.980	36.100	36.980	32.968	0
2023-01-17	36.200	36.200	35.980	35.980	32.077	0
2023-01-16	35.600	35.920	35.600	35.920	32.023	0
2023-01-13	35.560	35.560	35.560	35.560	31.702	0
2023-01-12	35.060	35.060	35.060	35.060	31.256	0
2023-01-11	34.620	34.620	34.520	34.520	30.775	0
2023-01-10	34.640	34.640	34.420	34.420	30.686	0

← NewerPage 16 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.