Fuchs Petrolub SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	34.400	34.720	34.400	34.720	30.953	0
2023-01-06	33.320	34.060	33.320	34.060	30.365	0
2023-01-05	33.740	33.740	33.740	33.740	30.080	0
2023-01-04	33.640	33.640	33.600	33.600	29.955	0
2023-01-03	33.340	33.340	33.340	33.340	29.723	0
2023-01-02	33.140	33.140	33.060	33.060	29.473	0
2022-12-30	33.280	33.280	32.800	32.800	29.242	0
2022-12-29	33.240	33.440	33.240	33.440	29.812	0
2022-12-28	33.560	33.560	33.340	33.340	29.723	0
2022-12-27	33.880	33.880	33.640	33.640	29.991	0
2022-12-23	33.400	33.560	33.400	33.560	29.919	0
2022-12-22	34.340	34.340	33.340	33.340	29.723	0
2022-12-21	33.880	34.240	33.880	34.240	30.525	0
2022-12-20	33.200	33.620	33.200	33.620	29.973	0
2022-12-19	33.360	33.560	33.360	33.560	29.919	0
2022-12-16	33.520	33.520	33.100	33.100	29.509	0
2022-12-15	34.120	34.120	33.640	33.640	29.991	0
2022-12-14	34.580	34.580	34.560	34.560	30.811	0
2022-12-13	33.680	34.800	33.680	34.800	31.025	0
2022-12-12	33.620	33.620	33.360	33.360	29.741	0
2022-12-09	33.500	33.720	33.500	33.720	30.062	0
2022-12-08	33.520	33.520	33.440	33.440	29.812	0
2022-12-07	33.140	33.380	33.140	33.380	29.759	0
2022-12-06	33.360	33.420	33.360	33.420	29.794	0
2022-12-05	33.580	33.580	33.400	33.400	29.777	0
2022-12-02	33.200	33.700	33.200	33.700	30.044	18
2022-12-01	33.900	33.900	33.240	33.240	29.634	0
2022-11-30	33.640	33.640	33.220	33.220	29.616	0
2022-11-29	33.560	33.580	33.560	33.580	29.937	0
2022-11-28	34.000	34.000	33.560	33.560	29.919	0
2022-11-25	34.580	34.580	34.200	34.200	30.490	0
2022-11-24	34.660	34.660	34.540	34.540	30.793	0
2022-11-23	34.800	34.800	34.620	34.620	30.864	0
2022-11-22	34.200	34.760	34.200	34.760	30.989	0
2022-11-21	34.080	34.340	34.080	34.340	30.615	0
2022-11-18	35.180	35.180	33.900	33.900	30.222	0
2022-11-17	35.240	35.240	35.180	35.180	31.363	0
2022-11-16	34.760	34.960	34.760	34.960	31.167	0
2022-11-15	35.040	35.040	34.820	34.820	31.043	0
2022-11-14	34.660	35.120	34.660	35.120	31.310	0
2022-11-11	33.940	34.480	33.940	34.480	30.739	0
2022-11-10	32.940	33.680	32.940	33.680	30.026	0
2022-11-09	32.820	33.120	32.820	33.120	29.527	0
2022-11-08	32.740	33.160	32.740	33.160	29.563	0
2022-11-07	31.880	32.780	31.880	32.780	29.224	0
2022-11-04	30.920	31.460	30.920	31.460	28.047	0
2022-11-03	30.460	30.620	30.460	30.620	27.298	0
2022-11-02	30.260	30.880	30.260	30.880	27.530	0
2022-11-01	29.160	29.940	29.160	29.940	26.692	0
2022-10-31	28.960	28.960	28.940	28.940	25.800	0
2022-10-28	29.560	29.560	28.880	28.880	25.747	0
2022-10-27	29.300	29.300	29.280	29.280	26.104	0
2022-10-25	28.580	28.580	28.580	28.580	25.479	0
2022-10-24	28.700	28.700	28.540	28.540	25.444	0
2022-10-21	28.260	28.260	28.180	28.180	25.123	0
2022-10-20	28.220	28.580	28.220	28.580	25.479	0
2022-10-19	28.480	28.480	28.240	28.240	25.176	0
2022-10-18	28.740	28.740	28.400	28.400	25.319	0
2022-10-17	28.480	28.480	28.440	28.440	25.355	0
2022-10-14	28.720	28.720	28.680	28.680	25.569	0

← NewerPage 17 of 22 · 1,271 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.