Fuchs Petrolub SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	44.620	44.620	44.400	44.540	43.173	0
2025-05-20	45.140	45.140	44.600	44.660	43.289	0
2025-05-19	45.160	45.380	45.160	45.360	43.968	0
2025-05-16	45.100	45.260	44.960	45.040	43.658	0
2025-05-15	44.740	44.940	44.420	44.940	43.561	0
2025-05-14	44.680	44.780	44.540	44.780	43.406	0
2025-05-13	44.720	44.820	44.540	44.820	43.445	0
2025-05-12	44.780	45.120	44.780	44.820	43.445	0
2025-05-09	44.220	44.340	44.080	44.080	42.727	0
2025-05-08	43.400	44.020	43.400	44.020	42.669	0
2025-05-07	44.260	44.440	44.260	44.280	41.787	0
2025-05-06	45.600	45.600	43.680	44.800	42.278	0
2025-05-05	45.340	45.640	45.300	45.420	42.863	0
2025-05-02	44.600	45.080	44.600	44.980	42.448	0
2025-04-30	43.240	43.860	43.240	43.860	41.391	0
2025-04-29	44.200	44.780	44.200	44.200	41.712	0
2025-04-28	43.700	44.200	43.700	44.000	41.523	0
2025-04-25	44.020	44.020	43.320	43.320	40.881	0
2025-04-24	41.720	42.940	41.720	42.940	40.523	0
2025-04-23	42.840	43.280	42.840	43.120	40.692	444
2025-04-22	41.840	41.980	41.840	41.980	39.617	0
2025-04-17	41.800	41.800	41.520	41.760	39.409	0
2025-04-16	41.760	41.820	41.680	41.820	39.466	119
2025-04-15	42.120	42.320	42.060	42.120	39.749	0
2025-04-14	41.640	41.880	41.320	41.880	39.522	0
2025-04-11	41.460	41.460	39.860	40.860	38.560	222
2025-04-10	41.880	41.880	41.680	41.680	39.333	0
2025-04-09	39.900	40.120	39.900	40.120	37.861	222
2025-04-08	40.160	41.020	40.160	40.600	38.314	0
2025-04-07	38.420	40.040	38.420	40.040	37.786	222
2025-04-04	42.520	42.520	40.000	40.600	38.314	0
2025-04-03	43.200	43.820	42.920	42.920	40.504	0
2025-04-02	44.180	44.180	43.580	44.100	41.617	0
2025-04-01	44.660	44.680	44.320	44.320	41.825	0
2025-03-31	44.360	44.640	43.960	44.580	42.070	0
2025-03-28	46.720	46.720	45.080	45.160	42.618	0
2025-03-27	46.520	46.680	46.520	46.680	44.052	0
2025-03-26	47.920	47.920	46.920	46.920	44.278	0
2025-03-25	47.840	48.280	47.580	48.140	45.430	0
2025-03-24	46.900	46.900	46.740	46.800	44.165	0
2025-03-21	47.900	47.900	45.380	46.160	43.561	0
2025-03-20	50.100	50.100	49.300	49.400	46.619	0
2025-03-19	49.940	50.400	49.680	49.860	47.053	0
2025-03-18	49.820	50.450	49.820	49.980	47.166	0
2025-03-17	49.680	49.780	49.680	49.760	46.959	0
2025-03-14	48.520	49.700	48.520	49.440	46.657	0
2025-03-13	48.440	48.920	48.300	48.300	45.581	0
2025-03-12	48.040	49.160	48.040	49.160	46.392	0
2025-03-11	48.920	48.920	47.500	47.500	44.826	0
2025-03-10	50.050	50.050	48.900	48.980	46.222	0
2025-03-07	50.050	50.050	49.140	49.580	46.789	0
2025-03-06	49.180	51.100	49.180	51.100	48.223	0
2025-03-05	48.100	49.460	48.100	49.280	46.506	0
2025-03-04	47.780	47.780	46.660	46.660	44.033	0
2025-03-03	47.280	48.180	47.280	48.100	45.392	0
2025-02-28	46.500	47.000	46.500	47.000	44.354	0
2025-02-27	46.880	46.880	46.280	46.280	43.674	0
2025-02-26	47.040	47.260	46.440	46.540	43.920	0
2025-02-25	46.660	46.840	46.660	46.780	44.146	0
2025-02-24	47.200	47.200	46.720	46.720	44.090	0

← NewerPage 7 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.