Fuchs Petrolub SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	40.700	40.700	40.160	40.260	39.025	0
2026-04-29	40.580	41.140	40.360	41.060	39.800	1,116
2026-04-28	37.380	37.660	37.380	37.620	36.466	0
2026-04-27	37.920	37.920	37.460	37.460	36.310	0
2026-04-24	38.080	38.080	37.800	38.080	36.911	0
2026-04-23	38.540	38.540	37.760	37.780	36.621	0
2026-04-22	38.740	38.740	38.300	38.300	37.125	0
2026-04-21	38.600	38.700	38.600	38.620	37.435	0
2026-04-20	38.540	38.600	38.540	38.560	37.377	0
2026-04-17	38.220	38.640	38.220	38.640	37.454	0
2026-04-16	37.760	38.440	37.760	38.440	37.260	0
2026-04-15	37.840	37.980	37.660	37.820	36.659	0
2026-04-14	38.640	38.640	37.880	37.880	36.718	0
2026-04-13	37.940	38.140	37.940	38.060	36.892	0
2026-04-10	37.540	38.480	37.540	38.480	37.299	0
2026-04-09	37.540	37.540	37.300	37.500	36.349	0
2026-04-08	37.500	37.680	37.500	37.680	36.524	0
2026-04-07	36.500	36.680	36.500	36.680	35.554	0
2026-04-02	36.140	36.140	36.040	36.120	35.012	0
2026-04-01	36.680	36.680	36.180	36.500	35.380	0
2026-03-31	34.740	36.100	34.740	36.100	34.992	0
2026-03-30	35.300	35.940	35.300	35.940	34.837	0
2026-03-27	34.920	35.440	34.920	35.440	34.352	0
2026-03-26	34.660	35.320	34.660	35.100	34.023	0
2026-03-25	34.700	34.700	34.380	34.640	33.577	0
2026-03-24	34.480	34.480	34.060	34.420	33.364	0
2026-03-23	32.600	35.000	32.600	34.540	33.480	0
2026-03-20	33.880	33.880	32.580	32.580	31.580	1,305
2026-03-19	33.940	34.000	33.580	33.580	32.550	0
2026-03-18	33.960	34.320	33.960	34.040	32.995	0
2026-03-17	33.260	33.700	33.260	33.700	32.666	0
2026-03-16	34.060	34.060	33.340	33.660	32.627	0
2026-03-13	34.260	34.260	33.920	34.140	33.092	0
2026-03-12	34.580	34.640	34.420	34.420	33.364	0
2026-03-11	35.080	35.080	34.680	34.680	33.616	0
2026-03-10	35.320	35.680	35.320	35.420	34.333	242
2026-03-09	34.860	34.960	34.760	34.960	33.887	0
2026-03-06	35.880	35.880	35.480	35.540	34.449	0
2026-03-05	37.020	37.020	36.140	36.140	35.031	0
2026-03-04	36.120	36.840	36.120	36.780	35.651	522
2026-03-03	36.380	37.080	35.660	35.920	34.818	966
2026-03-02	36.020	36.740	36.020	36.560	35.438	932
2026-02-27	37.140	37.260	36.980	37.140	36.000	0
2026-02-26	36.940	37.380	36.940	37.380	36.233	0
2026-02-25	36.740	36.960	36.660	36.840	35.709	0
2026-02-24	36.860	36.860	36.580	36.580	35.457	0
2026-02-23	36.900	36.980	36.680	36.680	35.554	0
2026-02-20	36.960	37.040	36.940	37.000	35.865	0
2026-02-19	37.260	37.260	36.940	36.960	35.826	0
2026-02-18	36.820	37.040	36.600	37.040	35.903	0
2026-02-17	36.840	37.140	36.820	37.140	36.000	0
2026-02-16	37.380	37.380	36.740	36.740	35.613	0
2026-02-13	37.200	37.400	37.200	37.400	36.252	0
2026-02-12	37.880	38.080	37.820	37.820	36.659	0
2026-02-11	38.120	38.160	38.040	38.040	36.873	0
2026-02-10	38.240	38.640	38.240	38.360	37.183	222
2026-02-09	38.080	38.080	37.800	38.000	36.834	0
2026-02-06	37.800	37.980	37.600	37.980	36.814	0
2026-02-05	38.180	38.180	38.020	38.060	36.892	0
2026-02-04	37.680	38.180	37.680	38.060	36.892	0

← NewerPage 3 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.