Fuchs Petrolub SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	38.640	38.640	38.500	38.500	33.111	0
2022-01-31	38.420	38.420	38.320	38.320	32.956	0
2022-01-28	38.260	38.260	37.880	37.880	32.578	0
2022-01-27	37.620	38.260	37.620	38.260	32.905	0
2022-01-26	38.000	38.200	38.000	38.200	32.853	0
2022-01-25	37.900	37.900	37.720	37.720	32.440	0
2022-01-24	38.620	38.620	37.620	37.620	32.354	13
2022-01-21	39.660	39.660	38.700	38.700	33.283	0
2022-01-20	39.600	39.800	39.600	39.800	34.229	0
2022-01-19	38.000	39.680	38.000	39.380	33.868	15
2022-01-18	38.220	38.220	37.940	37.940	32.629	0
2022-01-17	38.240	38.440	38.240	38.440	33.059	0
2022-01-14	38.580	38.580	38.320	38.320	32.956	0
2022-01-13	39.140	39.140	38.720	38.720	33.300	0
2022-01-12	39.500	39.500	39.460	39.460	33.937	0
2022-01-11	39.900	39.900	39.300	39.300	33.799	0
2022-01-10	40.520	40.520	39.520	39.520	33.988	0
2022-01-07	39.840	40.480	39.840	40.480	34.814	0
2022-01-06	40.840	40.840	40.300	40.300	34.659	0
2022-01-05	40.420	41.080	40.420	41.080	35.330	0
2022-01-04	39.560	40.320	39.560	40.320	34.676	0
2022-01-03	40.200	40.200	39.340	39.340	33.833	0
2021-12-30	40.220	40.220	40.000	40.000	34.401	0
2021-12-29	39.800	40.100	39.800	40.100	34.487	0
2021-12-28	39.700	39.700	39.540	39.540	34.005	0
2021-12-27	38.940	39.540	38.940	39.540	34.005	0
2021-12-23	38.960	38.960	38.960	38.960	33.507	0
2021-12-22	38.680	38.840	38.680	38.840	33.403	0
2021-12-21	39.000	39.000	38.800	38.800	33.369	0
2021-12-20	38.780	38.780	38.780	38.780	33.352	0
2021-12-17	39.800	39.800	39.140	39.140	33.661	0
2021-12-16	39.340	39.460	39.340	39.460	33.937	0
2021-12-15	38.960	38.960	38.900	38.900	33.455	0
2021-12-14	39.500	39.500	38.820	38.820	33.386	0
2021-12-13	40.000	40.000	39.420	39.420	33.902	0
2021-12-10	40.000	40.000	39.760	39.760	34.195	0
2021-12-09	41.060	41.060	39.900	39.900	34.315	0
2021-12-08	41.100	41.100	41.040	41.040	35.295	0
2021-12-07	40.380	41.140	40.380	41.140	35.381	0
2021-12-06	40.040	40.220	40.040	40.220	34.590	0
2021-12-03	40.080	40.080	39.780	39.780	34.212	0
2021-12-02	39.940	40.060	39.940	40.060	34.453	0
2021-12-01	39.780	40.220	39.780	40.220	34.590	0
2021-11-30	39.340	39.520	39.340	39.520	33.988	0
2021-11-29	40.000	40.000	39.800	39.800	34.229	0
2021-11-26	40.400	40.400	40.100	40.100	34.487	0
2021-11-25	41.060	41.180	41.060	41.180	35.416	0
2021-11-24	41.980	41.980	41.180	41.180	35.416	0
2021-11-23	42.260	42.260	42.260	42.260	36.345	0
2021-11-22	42.380	42.380	42.380	42.380	36.448	0
2021-11-19	42.080	42.620	42.080	42.620	36.654	0
2021-11-18	42.400	42.400	42.060	42.060	36.173	0
2021-11-17	42.180	42.520	42.180	42.520	36.568	0
2021-11-16	42.440	42.440	42.280	42.280	36.362	0
2021-11-15	42.680	42.820	42.680	42.820	36.826	0
2021-11-12	42.160	42.760	42.160	42.760	36.775	0
2021-11-11	41.780	42.120	41.780	42.120	36.224	0
2021-11-10	41.560	41.940	41.560	41.940	36.069	0
2021-11-09	41.280	41.460	41.280	41.460	35.657	0
2021-11-08	41.200	41.280	41.200	41.280	35.502	0

← NewerPage 21 of 22 · 1,276 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.