Fuchs Petrolub SE historical data

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

Date	Open	High	Low	Close	Adj. close
2024-11-22	44.120	44.140	43.860	44.100	41.617
2024-11-21	44.020	44.020	43.800	43.920	41.447
2024-11-20	43.820	43.960	43.820	43.920	41.447
2024-11-19	43.720	43.720	42.680	43.340	40.900
2024-11-18	44.140	44.140	43.440	43.540	41.089
2024-11-15	44.560	44.720	44.320	44.700	42.183
2024-11-14	44.740	44.760	44.460	44.620	42.108
2024-11-13	44.420	44.540	44.100	44.540	42.032
2024-11-12	45.080	45.080	44.380	44.380	41.881
2024-11-11	44.760	45.240	44.760	45.200	42.655
2024-11-08	45.220	45.220	44.560	44.560	42.051
2024-11-07	44.120	45.200	44.120	45.200	42.655
2024-11-06	43.900	44.140	43.900	44.000	41.523
2024-11-05	44.140	44.140	43.580	43.880	41.410
2024-11-04	43.640	44.040	43.640	44.000	41.523
2024-11-01	42.560	43.880	42.560	43.880	41.410
2024-10-31	43.000	43.000	42.320	42.560	40.164
2024-10-30	41.680	42.580	41.680	42.460	40.070
2024-10-29	41.880	41.980	41.680	41.680	39.333
2024-10-28	41.700	42.080	41.700	42.080	39.711
2024-10-25	41.500	41.600	41.160	41.600	39.258
2024-10-24	41.560	41.640	41.360	41.360	39.031
2024-10-23	42.360	42.360	41.560	41.560	39.220
2024-10-22	42.700	42.700	41.840	42.040	39.673
2024-10-21	43.440	43.440	42.740	42.740	40.334
2024-10-18	42.920	43.240	42.920	43.240	40.806
2024-10-17	42.260	43.260	42.260	43.260	40.824
2024-10-16	42.040	42.120	42.040	42.120	39.749
2024-10-15	42.700	42.760	42.300	42.400	40.013
2024-10-14	42.520	42.520	42.040	42.340	39.956
2024-10-11	42.320	42.400	42.320	42.400	40.013
2024-10-10	42.580	42.580	42.360	42.360	39.975
2024-10-09	42.640	42.640	41.900	42.300	39.919
2024-10-08	42.040	42.060	41.700	42.060	39.692
2024-10-07	41.740	42.040	41.740	42.040	39.673
2024-10-04	41.600	41.980	41.600	41.980	39.617
2024-10-03	42.180	42.180	41.660	41.800	39.447
2024-10-02	42.140	42.140	42.020	42.060	39.692
2024-10-01	43.860	43.860	42.180	42.180	39.805
2024-09-30	43.840	43.840	43.500	43.500	41.051
2024-09-27	42.800	43.160	42.800	43.160	40.730
2024-09-26	41.580	42.820	41.580	42.800	40.390
2024-09-25	40.800	41.380	40.800	41.360	39.031
2024-09-24	40.220	40.220	39.820	39.880	37.635
2024-09-23	39.240	39.700	39.240	39.700	37.465
2024-09-20	39.700	39.700	39.320	39.480	37.257
2024-09-19	39.700	40.260	39.700	40.200	37.937
2024-09-18	39.100	39.580	39.100	39.580	37.352
2024-09-17	38.780	39.060	38.720	39.060	36.861
2024-09-16	38.820	38.820	38.480	38.480	36.314
2024-09-13	38.460	38.660	38.460	38.660	36.483
2024-09-12	38.980	38.980	38.500	38.560	36.389
2024-09-11	38.900	39.340	38.620	38.620	36.446
2024-09-10	39.100	39.280	38.680	38.800	36.616
2024-09-09	38.580	39.240	38.580	39.100	36.899
2024-09-06	38.800	38.880	38.580	38.580	36.408
2024-09-05	38.580	38.780	38.340	38.780	36.597
2024-09-04	37.960	38.680	37.960	38.680	36.502
2024-09-03	38.340	38.340	38.120	38.140	35.993
2024-09-02	38.120	38.120	37.720	38.040	35.898

← NewerPage 9 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.