Fuchs Petrolub SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	38.020	38.480	38.020	38.480	37.299	0
2025-11-04	38.100	38.360	38.100	38.100	36.931	0
2025-11-03	39.540	39.680	39.400	39.400	38.191	0
2025-10-31	41.060	41.060	39.040	39.040	37.842	548
2025-10-30	38.560	38.560	38.240	38.440	37.260	0
2025-10-29	39.220	39.220	38.600	38.600	37.415	0
2025-10-28	39.240	39.380	39.020	39.140	37.939	0
2025-10-27	39.940	39.940	39.100	39.100	37.900	0
2025-10-24	39.900	39.920	39.560	39.920	38.695	0
2025-10-23	39.600	39.720	39.400	39.720	38.501	0
2025-10-22	39.340	39.420	39.240	39.380	38.172	110
2025-10-21	39.900	39.900	39.680	39.760	38.540	0
2025-10-20	39.940	39.940	39.540	39.760	38.540	0
2025-10-17	39.960	39.960	39.760	39.940	38.714	0
2025-10-16	39.040	39.860	39.040	39.860	38.637	0
2025-10-15	39.020	39.100	38.860	39.100	37.900	0
2025-10-14	38.440	38.620	38.200	38.620	37.435	0
2025-10-13	38.080	38.760	38.080	38.440	37.260	0
2025-10-10	38.660	38.840	38.020	38.020	36.853	0
2025-10-09	38.980	38.980	38.500	38.640	37.454	0
2025-10-08	38.320	38.760	38.320	38.760	37.571	0
2025-10-07	38.240	38.800	38.240	38.540	37.357	0
2025-10-06	38.480	38.480	38.060	38.260	37.086	0
2025-10-03	38.560	38.560	38.220	38.500	37.319	0
2025-10-02	38.700	38.780	38.440	38.440	37.260	0
2025-10-01	38.200	38.240	37.940	38.120	36.950	0
2025-09-30	38.100	38.240	38.060	38.180	37.008	0
2025-09-29	38.800	38.800	38.320	38.320	37.144	0
2025-09-26	38.520	38.680	38.260	38.680	37.493	0
2025-09-25	38.000	38.440	37.920	38.280	37.105	0
2025-09-24	38.640	38.640	38.240	38.240	37.067	0
2025-09-23	39.200	39.380	38.940	39.060	37.861	0
2025-09-22	38.940	39.080	38.940	38.940	37.745	0
2025-09-19	39.200	39.280	39.000	39.020	37.823	0
2025-09-18	39.300	39.380	39.080	39.120	37.920	0
2025-09-17	39.280	39.280	38.940	39.160	37.958	0
2025-09-16	39.500	39.500	39.200	39.200	37.997	0
2025-09-15	40.160	40.160	39.580	39.580	38.365	0
2025-09-12	40.340	40.340	39.960	40.260	39.025	0
2025-09-11	40.160	40.160	40.000	40.000	38.773	0
2025-09-10	40.260	40.260	39.960	40.000	38.773	0
2025-09-09	40.220	40.360	39.940	40.080	38.850	0
2025-09-08	40.080	40.180	39.940	40.180	38.947	0
2025-09-05	40.460	40.460	39.760	39.760	38.540	0
2025-09-04	39.920	40.340	39.920	40.160	38.928	0
2025-09-03	40.600	40.600	40.200	40.200	38.966	0
2025-09-02	41.080	41.080	40.260	40.260	39.025	0
2025-09-01	41.200	41.220	40.980	41.140	39.878	0
2025-08-29	41.480	41.480	41.060	41.120	39.858	0
2025-08-28	41.800	41.820	41.380	41.380	40.110	0
2025-08-27	41.520	41.520	41.100	41.120	39.858	0
2025-08-26	42.040	42.040	41.660	41.660	40.382	0
2025-08-25	42.640	42.640	42.140	42.140	40.847	0
2025-08-22	42.080	42.240	42.080	42.140	40.847	0
2025-08-21	42.040	42.100	41.720	42.100	40.808	0
2025-08-20	41.720	42.040	41.720	41.840	40.556	0
2025-08-19	41.160	41.840	41.160	41.840	40.556	0
2025-08-18	41.260	41.260	40.840	40.940	39.684	0
2025-08-15	41.620	41.680	41.280	41.280	40.013	0
2025-08-14	40.380	40.560	40.260	40.560	39.315	0

← NewerPage 5 of 22 · 1,271 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.