Fuchs Petrolub SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	37.700	37.740	37.360	37.700	36.543	0
2026-02-02	36.580	37.360	36.580	37.360	36.214	0
2026-01-30	37.280	37.320	36.840	36.860	35.729	0
2026-01-29	37.700	37.760	37.520	37.760	36.601	0
2026-01-28	38.200	38.200	37.560	37.700	36.543	0
2026-01-27	38.580	38.580	38.340	38.340	37.163	0
2026-01-26	38.940	38.940	38.220	38.720	37.532	0
2026-01-23	37.900	39.200	37.900	39.200	37.997	0
2026-01-22	38.280	38.380	38.040	38.120	36.950	0
2026-01-21	37.740	37.840	37.680	37.840	36.679	0
2026-01-20	38.260	38.260	37.880	37.880	36.718	0
2026-01-19	38.560	39.200	38.560	38.640	37.454	0
2026-01-16	39.920	39.920	39.520	39.520	38.307	0
2026-01-15	39.520	39.940	39.440	39.940	38.714	0
2026-01-14	39.440	39.720	39.440	39.720	38.501	0
2026-01-13	40.400	40.400	39.600	39.860	38.637	522
2026-01-12	38.280	38.280	37.840	38.260	37.086	522
2026-01-09	38.000	38.220	38.000	38.180	37.008	0
2026-01-08	38.400	38.400	37.700	37.880	36.718	0
2026-01-07	38.620	38.620	38.120	38.120	36.950	0
2026-01-06	38.520	38.520	37.760	38.500	37.319	0
2026-01-05	38.440	38.440	37.940	38.220	37.047	0
2026-01-02	38.220	38.240	37.960	38.240	37.067	0
2025-12-30	38.160	38.200	38.020	38.200	37.028	0
2025-12-29	37.940	38.340	37.940	38.340	37.163	0
2025-12-23	37.980	38.100	37.980	38.100	36.931	0
2025-12-22	37.820	38.120	37.780	38.120	36.950	0
2025-12-19	37.320	37.560	37.320	37.560	36.407	0
2025-12-18	37.680	37.880	37.680	37.840	36.679	0
2025-12-17	38.340	38.340	37.880	37.880	36.718	0
2025-12-16	38.900	38.900	38.560	38.560	37.377	0
2025-12-15	38.680	39.000	38.680	39.000	37.803	0
2025-12-12	38.480	38.760	38.480	38.700	37.512	0
2025-12-11	37.540	38.600	37.540	38.600	37.415	0
2025-12-10	37.400	37.400	37.160	37.340	36.194	0
2025-12-09	37.820	37.820	37.480	37.480	36.330	0
2025-12-08	38.000	38.000	37.740	37.740	36.582	0
2025-12-05	38.000	38.340	38.000	38.160	36.989	0
2025-12-04	37.640	38.040	37.640	38.040	36.873	0
2025-12-03	38.020	38.020	37.540	37.540	36.388	0
2025-12-02	38.380	38.420	37.940	37.940	36.776	0
2025-12-01	39.160	39.160	38.480	38.480	37.299	0
2025-11-28	39.560	39.560	39.320	39.340	38.133	0
2025-11-27	39.660	39.660	39.320	39.340	38.133	0
2025-11-26	39.580	39.720	39.440	39.580	38.365	0
2025-11-25	38.760	39.200	38.760	39.200	37.997	0
2025-11-24	38.700	38.840	38.600	38.780	37.590	261
2025-11-21	38.400	38.480	38.060	38.480	37.299	0
2025-11-20	38.380	38.380	38.060	38.260	37.086	0
2025-11-19	37.800	38.220	37.780	38.220	37.047	0
2025-11-18	38.060	38.360	37.580	37.580	36.427	481
2025-11-17	39.040	39.040	38.380	38.380	37.202	0
2025-11-14	39.620	39.620	39.020	39.020	37.823	0
2025-11-13	39.820	39.880	39.660	39.880	38.656	0
2025-11-12	39.560	39.820	39.520	39.580	38.365	0
2025-11-11	39.140	39.500	39.020	39.500	38.288	0
2025-11-10	39.100	39.380	39.100	39.140	37.939	0
2025-11-07	38.800	38.800	38.480	38.720	37.532	0
2025-11-06	38.400	38.580	38.400	38.580	37.396	0
2025-11-05	38.020	38.480	38.020	38.480	37.299	0

← NewerPage 4 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.