Fuchs Petrolub SE historical data

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

Date	Open	High	Low	Close	Adj. close
2022-04-27	30.160	30.160	30.160	30.160	25.938
2022-04-26	31.040	31.040	31.040	31.040	26.695
2022-04-25	30.900	30.900	30.900	30.900	26.575
2022-04-22	31.580	31.580	31.580	31.580	27.160
2022-04-21	30.680	31.860	30.680	31.860	27.400
2022-04-20	30.140	30.460	30.140	30.460	26.196
2022-04-19	30.860	30.860	30.100	30.100	25.887
2022-04-14	30.660	30.860	30.660	30.860	26.540
2022-04-13	30.480	30.480	30.360	30.360	26.110
2022-04-12	29.900	30.280	29.900	30.280	26.042
2022-04-11	30.760	30.760	30.520	30.520	26.248
2022-04-08	30.560	30.640	30.560	30.640	26.351
2022-04-07	31.200	31.200	31.200	31.200	26.833
2022-04-06	32.400	32.400	32.400	32.400	27.865
2022-04-05	32.940	32.940	32.420	32.420	27.882
2022-04-04	33.020	33.020	33.020	33.020	28.398
2022-04-01	33.080	33.080	32.720	32.720	28.140
2022-03-31	34.040	34.040	32.880	32.880	28.278
2022-03-30	34.220	34.220	33.740	33.740	29.017
2022-03-29	33.920	34.400	33.920	34.400	29.585
2022-03-28	33.560	33.560	33.560	33.560	28.862
2022-03-25	33.660	33.660	33.260	33.260	28.604
2022-03-24	33.520	33.600	33.520	33.600	28.897
2022-03-23	34.200	34.200	33.480	33.480	28.794
2022-03-22	33.720	34.020	33.720	34.020	29.258
2022-03-21	33.700	33.740	33.700	33.740	29.017
2022-03-18	33.860	33.860	33.660	33.660	28.948
2022-03-17	34.080	34.080	33.560	33.560	28.862
2022-03-16	33.240	33.680	33.240	33.680	28.966
2022-03-15	33.040	33.040	32.720	32.720	28.140
2022-03-14	33.200	33.200	33.200	33.200	28.553
2022-03-11	31.300	32.280	31.300	32.280	27.762
2022-03-10	32.080	32.080	31.320	31.320	26.936
2022-03-09	31.380	32.300	31.380	32.300	27.779
2022-03-08	30.900	30.900	30.900	30.900	26.575
2022-03-07	31.280	31.280	31.280	31.280	26.902
2022-03-04	34.120	34.120	33.180	33.180	28.536
2022-03-03	35.400	35.400	35.400	35.400	30.445
2022-03-02	34.500	35.380	34.500	35.380	30.428
2022-03-01	35.620	35.620	34.680	34.680	29.826
2022-02-28	35.800	35.800	35.500	35.500	30.531
2022-02-25	35.560	36.380	35.560	36.380	31.288
2022-02-24	35.700	35.700	35.440	35.440	30.479
2022-02-23	36.640	36.640	36.340	36.340	31.253
2022-02-22	36.320	36.320	36.320	36.320	31.236
2022-02-21	37.840	37.840	36.840	36.840	31.683
2022-02-18	38.060	38.060	37.680	37.680	32.406
2022-02-17	38.140	38.140	37.740	37.740	32.457
2022-02-16	37.360	38.000	37.360	38.000	32.681
2022-02-15	36.920	37.300	36.920	37.300	32.079
2022-02-14	36.840	36.840	36.840	36.840	31.683
2022-02-11	37.540	37.580	37.540	37.580	32.320
2022-02-10	37.660	37.660	37.560	37.560	32.302
2022-02-09	38.100	38.100	37.740	37.740	32.457
2022-02-08	38.140	38.140	38.020	38.020	32.698
2022-02-07	37.960	38.160	37.960	38.160	32.819
2022-02-04	38.400	38.400	38.400	38.400	33.025
2022-02-03	38.640	38.640	38.240	38.240	32.887
2022-02-02	38.680	38.680	38.620	38.620	33.214
2022-02-01	38.640	38.640	38.500	38.500	33.111

← NewerPage 20 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.