Fuchs Petrolub SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	40.140	41.000	40.140	40.980	40.980	0
2026-07-23	40.080	40.300	39.940	39.960	39.960	0
2026-07-22	39.460	39.840	39.460	39.740	39.740	0
2026-07-21	39.340	39.380	39.160	39.380	39.380	0
2026-07-20	39.440	39.440	39.220	39.380	39.380	0
2026-07-17	40.300	40.300	39.580	39.580	39.580	0
2026-07-16	39.160	40.200	39.160	40.200	40.200	0
2026-07-15	39.360	39.360	38.900	39.180	39.180	0
2026-07-14	39.380	39.900	39.380	39.860	39.860	0
2026-07-13	39.080	39.340	39.040	39.340	39.340	0
2026-07-10	38.920	39.340	38.920	39.340	39.340	0
2026-07-09	39.420	39.420	38.880	39.040	39.040	0
2026-07-08	39.340	39.460	38.940	39.320	39.320	0
2026-07-07	39.660	39.660	39.380	39.380	39.380	0
2026-07-06	39.220	39.520	39.220	39.520	39.520	0
2026-07-03	39.040	39.200	38.920	39.200	39.200	0
2026-07-02	38.120	38.980	38.120	38.980	38.980	0
2026-07-01	38.420	38.420	37.800	38.060	38.060	0
2026-06-30	38.440	38.480	38.320	38.420	38.420	0
2026-06-29	38.940	38.940	38.320	38.320	38.320	0
2026-06-26	39.200	39.200	39.060	39.080	39.080	0
2026-06-25	39.440	39.580	39.440	39.520	39.520	0
2026-06-24	39.440	39.700	39.200	39.700	39.700	0
2026-06-23	39.020	39.340	39.020	39.340	39.340	0
2026-06-22	39.440	39.440	39.120	39.360	39.360	0
2026-06-19	39.400	39.840	39.400	39.760	39.760	0
2026-06-18	39.320	39.440	38.740	39.440	39.440	0
2026-06-17	39.080	39.360	39.080	39.360	39.360	0
2026-06-16	39.420	39.420	39.120	39.120	39.120	250
2026-06-15	40.240	40.240	39.420	39.420	39.420	273
2026-06-12	39.000	39.520	38.900	39.520	39.520	0
2026-06-11	38.820	38.820	38.520	38.780	38.780	0
2026-06-10	38.680	39.440	38.680	39.020	39.020	279
2026-06-09	38.780	38.960	38.620	38.620	38.620	0
2026-06-08	38.280	38.880	38.280	38.880	38.880	0
2026-06-05	39.140	39.160	38.360	38.360	38.360	0
2026-06-04	39.460	39.460	38.940	39.020	39.020	0
2026-06-03	39.180	39.420	39.180	39.420	39.420	0
2026-06-02	39.500	39.500	39.300	39.480	39.480	0
2026-06-01	39.180	39.560	39.180	39.340	39.340	0
2026-05-29	39.300	39.720	39.220	39.300	39.300	0
2026-05-28	38.340	39.420	38.340	39.420	39.420	0
2026-05-27	37.840	38.640	37.840	38.540	38.540	0
2026-05-26	37.500	37.680	37.500	37.560	37.560	0
2026-05-25	37.540	37.660	37.460	37.560	37.560	0
2026-05-22	37.180	37.560	37.180	37.560	37.560	0
2026-05-21	37.040	37.120	36.880	37.120	37.120	0
2026-05-20	36.700	36.940	36.700	36.940	36.940	0
2026-05-19	36.720	36.820	36.640	36.640	36.640	0
2026-05-18	36.740	36.820	36.520	36.820	36.820	0
2026-05-15	37.300	37.300	36.780	36.840	36.840	0
2026-05-14	37.280	37.360	37.060	37.060	37.060	0
2026-05-13	37.680	37.680	36.980	37.080	37.080	279
2026-05-12	37.720	37.720	37.300	37.300	37.300	0
2026-05-11	37.420	37.560	37.080	37.560	37.560	0
2026-05-08	37.960	37.960	37.520	37.520	37.520	0
2026-05-07	38.760	38.760	38.200	38.260	38.260	0
2026-05-06	40.080	40.080	40.080	40.080	38.850	0
2026-05-05	39.760	39.940	39.340	39.340	38.133	0
2026-05-04	40.220	40.360	39.600	39.600	38.385	0

← NewerPage 2 of 5 · 252 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.