Fuchs Petrolub SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	40.660	40.660	40.120	40.240	39.005	0
2025-08-12	40.560	40.580	40.160	40.580	39.335	0
2025-08-11	40.960	40.960	40.520	40.720	39.470	0
2025-08-08	40.880	40.880	40.660	40.820	39.567	0
2025-08-07	40.140	41.020	40.140	41.020	39.761	0
2025-08-06	40.360	40.360	39.980	40.040	38.811	0
2025-08-05	40.540	40.680	40.280	40.280	39.044	420
2025-08-04	40.340	40.420	40.280	40.420	39.180	0
2025-08-01	40.400	40.400	40.100	40.200	38.966	0
2025-07-31	40.960	40.960	40.380	40.380	39.141	0
2025-07-30	41.400	41.400	41.240	41.240	39.974	0
2025-07-29	41.940	42.060	41.640	41.640	40.362	0
2025-07-28	42.680	42.680	41.940	41.940	40.653	0
2025-07-25	42.620	42.620	42.260	42.320	41.021	0
2025-07-24	42.980	42.980	42.780	42.780	41.467	0
2025-07-23	43.000	43.040	42.720	42.840	41.525	0
2025-07-22	42.480	42.760	42.440	42.760	41.448	0
2025-07-21	42.700	42.880	42.440	42.440	41.138	0
2025-07-18	41.780	42.600	41.780	42.320	41.021	0
2025-07-17	41.520	41.520	41.260	41.340	40.071	0
2025-07-16	40.440	41.660	40.440	41.660	40.382	0
2025-07-15	47.560	47.760	47.100	47.100	45.655	0
2025-07-14	47.580	47.580	47.200	47.200	45.752	0
2025-07-11	48.760	48.760	47.880	47.880	46.411	0
2025-07-10	48.960	49.060	48.700	48.960	47.458	0
2025-07-09	47.640	48.540	47.640	48.500	47.012	0
2025-07-08	48.260	48.340	48.200	48.260	46.779	0
2025-07-07	48.120	48.300	48.120	48.280	46.798	0
2025-07-04	48.000	48.000	47.840	47.840	46.372	0
2025-07-03	48.420	48.420	48.080	48.180	46.701	310
2025-07-02	46.940	47.380	46.880	47.360	45.907	0
2025-07-01	47.100	47.100	46.160	46.160	44.743	0
2025-06-30	47.560	47.560	46.980	46.980	45.538	0
2025-06-27	47.720	47.720	47.160	47.620	46.159	0
2025-06-26	46.020	47.540	46.020	47.540	46.081	0
2025-06-25	45.920	45.920	45.400	45.400	44.007	0
2025-06-24	46.160	46.580	46.000	46.120	44.705	0
2025-06-23	45.900	46.020	45.220	45.220	43.832	222
2025-06-20	46.240	46.340	46.240	46.340	44.918	0
2025-06-19	46.340	46.740	46.280	46.280	44.860	0
2025-06-18	46.940	46.980	46.460	46.580	45.151	0
2025-06-17	47.120	47.320	47.100	47.300	45.848	0
2025-06-16	47.260	47.380	47.140	47.380	45.926	0
2025-06-13	48.160	48.160	46.540	46.540	45.112	0
2025-06-12	49.200	49.200	48.720	48.940	47.438	0
2025-06-11	49.940	49.940	49.600	49.600	48.078	0
2025-06-10	49.340	49.820	49.060	49.820	48.291	0
2025-06-09	48.900	49.180	48.820	49.180	47.671	0
2025-06-06	48.540	48.860	48.540	48.640	47.147	0
2025-06-05	48.220	48.600	48.220	48.600	47.109	0
2025-06-04	47.160	47.940	47.160	47.940	46.469	697
2025-06-03	46.580	46.680	46.500	46.680	45.248	0
2025-06-02	44.200	46.540	44.200	46.540	45.112	0
2025-05-30	44.660	44.820	44.280	44.280	42.921	0
2025-05-29	45.100	45.100	44.480	44.480	43.115	0
2025-05-28	44.380	44.520	44.140	44.400	43.037	0
2025-05-27	44.340	44.460	44.340	44.460	43.096	0
2025-05-26	44.120	44.260	44.120	44.260	42.902	0
2025-05-23	44.540	44.560	43.400	43.620	42.281	666
2025-05-22	44.880	44.880	44.120	44.320	42.960	0

← NewerPage 6 of 22 · 1,274 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.