Fuchs Petrolub SE historical data

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

Date	Open	High	Low	Close	Adj. close
2022-07-21	28.780	28.780	28.780	28.780	25.658
2022-07-20	29.120	29.120	28.820	28.820	25.693
2022-07-19	28.200	28.960	28.200	28.960	25.818
2022-07-18	28.020	28.120	28.020	28.120	25.069
2022-07-15	27.720	28.140	27.720	28.140	25.087
2022-07-14	27.380	27.380	27.380	27.380	24.410
2022-07-13	27.760	27.760	27.560	27.560	24.570
2022-07-12	27.320	27.580	27.320	27.580	24.588
2022-07-11	27.640	27.640	27.640	27.640	24.641
2022-07-08	27.160	27.160	27.160	27.160	24.214
2022-07-07	26.920	27.220	26.920	27.220	24.267
2022-07-06	26.960	26.960	26.960	26.960	24.035
2022-07-05	27.220	27.220	27.220	27.220	24.267
2022-07-04	27.020	27.060	27.020	27.060	24.124
2022-07-01	26.460	26.720	26.460	26.720	23.821
2022-06-30	25.980	26.700	25.980	26.700	23.803
2022-06-29	25.920	26.400	25.920	26.400	23.536
2022-06-28	26.540	26.540	26.240	26.240	23.393
2022-06-27	25.540	25.540	25.540	25.540	22.769
2022-06-24	25.860	25.860	25.460	25.460	22.698
2022-06-23	25.760	25.760	25.720	25.720	22.930
2022-06-22	25.360	25.360	25.360	25.360	22.609
2022-06-21	26.280	26.280	25.680	25.680	22.894
2022-06-20	25.060	25.560	25.060	25.560	22.787
2022-06-17	25.800	25.800	25.200	25.200	22.466
2022-06-16	25.920	25.920	25.620	25.620	22.841
2022-06-15	24.900	25.700	24.900	25.700	22.912
2022-06-14	25.720	25.720	24.540	24.540	21.878
2022-06-13	26.340	26.340	25.760	25.760	22.965
2022-06-10	28.580	28.580	26.560	26.560	23.679
2022-06-09	28.860	28.860	28.760	28.760	25.640
2022-06-08	29.060	29.060	29.020	29.020	25.872
2022-06-07	28.880	29.080	28.880	29.080	25.925
2022-06-03	29.160	29.160	28.920	28.920	25.783
2022-06-02	28.040	28.660	28.040	28.660	25.551
2022-06-01	28.700	28.700	28.700	28.700	25.586
2022-05-31	28.300	28.300	28.300	28.300	25.230
2022-05-30	28.680	28.680	28.660	28.660	25.551
2022-05-27	28.180	28.180	28.180	28.180	25.123
2022-05-26	27.500	27.980	27.500	27.980	24.945
2022-05-25	27.000	27.560	27.000	27.560	24.570
2022-05-24	26.840	26.840	26.840	26.840	23.928
2022-05-23	27.560	27.560	27.260	27.260	24.303
2022-05-20	28.200	28.200	28.200	28.200	25.141
2022-05-19	27.660	27.660	27.660	27.660	24.659
2022-05-18	28.860	28.860	27.860	27.860	24.838
2022-05-17	28.440	28.440	28.440	28.440	25.355
2022-05-16	28.420	28.420	28.160	28.160	25.105
2022-05-13	29.340	29.340	28.300	28.300	25.230
2022-05-12	29.080	29.080	29.080	29.080	25.925
2022-05-11	28.840	29.720	28.840	29.720	26.496
2022-05-10	28.320	29.060	28.320	29.060	25.907
2022-05-09	28.040	28.040	28.040	28.040	24.998
2022-05-06	28.180	28.320	28.180	28.320	25.248
2022-05-05	29.200	29.200	29.200	29.200	26.032
2022-05-04	28.480	28.660	28.480	28.660	25.551
2022-05-03	29.440	29.440	29.160	29.160	25.078
2022-05-02	29.620	29.700	29.620	29.700	25.543
2022-04-29	30.940	30.940	30.300	30.300	26.059
2022-04-28	30.820	30.820	30.820	30.820	26.506

← NewerPage 19 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.