Fuchs Petrolub SE historical data

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

Date	Open	High	Low	Close	Adj. close
2022-10-13	27.420	28.040	27.420	28.040	24.998
2022-10-12	27.460	27.500	27.460	27.500	24.517
2022-10-11	27.280	27.320	27.280	27.320	24.356
2022-10-10	27.400	27.560	27.400	27.560	24.570
2022-10-07	27.960	27.960	27.360	27.360	24.392
2022-10-06	28.220	28.220	27.920	27.920	24.891
2022-10-05	27.960	27.960	27.820	27.820	24.802
2022-10-04	27.320	28.080	27.320	28.080	25.034
2022-10-03	25.760	26.660	25.760	26.660	23.768
2022-09-30	25.720	25.960	25.720	25.960	23.144
2022-09-29	25.460	25.460	25.300	25.300	22.555
2022-09-28	24.920	25.660	24.920	25.660	22.876
2022-09-27	25.000	25.060	25.000	25.060	22.341
2022-09-26	25.400	25.400	25.000	25.000	22.288
2022-09-23	26.420	26.420	25.820	25.820	23.019
2022-09-22	26.340	26.380	26.340	26.380	23.518
2022-09-21	26.220	26.760	26.220	26.760	23.857
2022-09-20	26.980	26.980	26.400	26.400	23.536
2022-09-19	26.380	27.020	26.380	27.020	24.089
2022-09-16	26.640	26.640	26.580	26.580	23.696
2022-09-15	27.360	27.360	27.100	27.100	24.160
2022-09-14	27.640	27.640	27.400	27.400	24.428
2022-09-13	28.640	28.640	27.920	27.920	24.891
2022-09-12	28.220	28.660	28.220	28.660	25.551
2022-09-09	27.520	28.020	27.520	28.020	24.980
2022-09-08	27.600	27.600	27.420	27.420	24.445
2022-09-07	27.340	27.480	27.340	27.480	24.499
2022-09-06	27.580	27.580	27.580	27.580	24.588
2022-09-05	27.420	27.420	27.420	27.420	24.445
2022-09-02	27.620	28.000	27.620	28.000	24.962
2022-09-01	26.900	27.500	26.900	27.500	24.517
2022-08-31	27.360	27.360	27.020	27.020	24.089
2022-08-30	27.240	27.460	27.240	27.460	24.481
2022-08-29	27.200	27.200	27.120	27.120	24.178
2022-08-26	27.920	27.920	27.420	27.420	24.445
2022-08-25	28.000	28.000	27.720	27.720	24.713
2022-08-24	27.400	27.720	27.400	27.720	24.713
2022-08-23	27.840	27.840	27.340	27.340	24.374
2022-08-22	28.460	28.460	28.000	28.000	24.962
2022-08-19	28.560	28.560	28.520	28.520	25.426
2022-08-18	28.640	28.880	28.640	28.880	25.747
2022-08-17	29.080	29.080	28.720	28.720	25.604
2022-08-16	28.720	28.960	28.720	28.960	25.818
2022-08-15	28.820	28.820	28.820	28.820	25.693
2022-08-12	28.540	28.780	28.540	28.780	25.658
2022-08-11	28.920	28.920	28.920	28.920	25.783
2022-08-10	27.960	27.960	27.960	27.960	24.927
2022-08-09	28.500	28.500	28.280	28.280	25.212
2022-08-08	28.700	28.700	28.580	28.580	25.479
2022-08-05	29.040	29.040	28.320	28.320	25.248
2022-08-04	28.920	29.340	28.920	29.340	26.157
2022-08-03	28.980	28.980	28.720	28.720	25.604
2022-08-02	28.780	29.060	28.780	29.060	25.907
2022-08-01	29.480	29.480	29.480	29.480	26.282
2022-07-29	28.740	29.280	28.740	29.280	26.104
2022-07-28	28.380	28.660	28.380	28.660	25.551
2022-07-27	28.460	28.460	28.460	28.460	25.373
2022-07-26	28.500	28.500	28.220	28.220	25.159
2022-07-25	28.700	28.700	28.680	28.680	25.569
2022-07-22	28.760	28.820	28.760	28.820	25.693

← NewerPage 18 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.