Fuchs Petrolub SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	45.580	45.760	45.580	45.700	45.700	0
2026-10-15	45.120	45.180	44.960	45.180	45.180	0
2026-10-14	45.040	45.060	44.740	44.740	44.740	0
2026-10-13	44.260	44.720	44.260	44.720	44.720	0
2026-10-12	44.280	44.360	44.180	44.180	44.180	0
2026-10-09	44.180	44.700	44.180	44.380	44.380	0
2026-10-08	43.540	44.300	43.540	44.300	44.300	0
2026-10-07	43.660	43.740	43.620	43.700	43.700	0
2026-10-06	42.760	43.700	42.760	43.700	43.700	0
2026-10-05	43.060	43.060	42.700	42.700	42.700	0
2026-10-02	42.460	42.920	42.460	42.520	42.520	0
2026-10-01	42.860	42.860	42.100	42.240	42.240	505
2026-09-30	43.200	43.320	43.140	43.240	43.240	0
2026-09-29	43.060	43.120	42.800	42.800	42.800	0
2026-09-28	42.380	43.060	42.380	43.060	43.060	0
2026-09-25	42.400	42.400	42.260	42.320	42.320	0
2026-09-24	42.700	42.840	42.700	42.840	42.840	0
2026-09-23	42.600	42.720	42.600	42.700	42.700	0
2026-09-22	41.580	42.320	41.580	42.320	42.320	0
2026-09-21	40.800	41.140	40.780	41.140	41.140	0
2026-09-18	41.340	41.340	41.020	41.020	41.020	0
2026-09-17	41.620	41.660	41.540	41.540	41.540	0
2026-09-16	41.720	41.720	41.220	41.520	41.520	0
2026-09-15	41.020	41.460	41.000	41.460	41.460	0
2026-09-14	41.760	41.760	41.560	41.740	41.740	0
2026-09-11	41.980	42.220	41.980	42.140	42.140	0
2026-09-10	42.600	42.600	42.480	42.480	42.480	0
2026-09-09	42.660	42.860	42.600	42.800	42.800	0
2026-09-08	42.420	42.780	42.420	42.720	42.720	0
2026-09-07	42.340	42.340	42.340	42.340	42.340	0
2026-09-04	41.940	42.340	41.820	42.340	42.340	0
2026-09-03	41.680	41.980	41.680	41.980	41.980	0
2026-09-02	40.540	40.620	40.460	40.620	40.620	0
2026-09-01	40.420	40.420	40.120	40.240	40.240	0
2026-08-31	40.060	40.700	40.060	40.700	40.700	0
2026-08-28	39.940	39.940	39.600	39.940	39.940	0
2026-08-27	39.400	39.480	39.320	39.480	39.480	0
2026-08-26	39.760	39.960	39.680	39.960	39.960	0
2026-08-25	40.020	40.260	40.020	40.060	40.060	0
2026-08-24	40.200	40.200	40.100	40.140	40.140	0
2026-08-21	39.560	39.940	39.560	39.940	39.940	0
2026-08-20	39.560	39.680	39.440	39.440	39.440	0
2026-08-19	39.580	39.680	39.440	39.680	39.680	0
2026-08-18	39.240	39.600	39.240	39.600	39.600	0
2026-08-17	39.000	39.280	39.000	39.100	39.100	0
2026-08-14	39.460	39.640	39.460	39.520	39.520	490
2026-08-13	39.520	39.560	39.240	39.240	39.240	0
2026-08-12	40.040	40.040	39.800	39.800	39.800	0
2026-08-11	40.080	40.140	39.880	40.140	40.140	0
2026-08-10	40.840	40.840	40.020	40.020	40.020	0
2026-08-07	41.000	41.400	41.000	41.400	41.400	0
2026-08-06	41.800	41.800	41.140	41.140	41.140	0
2026-08-05	41.100	41.560	41.080	41.560	41.560	0
2026-08-04	40.760	41.120	40.760	40.960	40.960	0
2026-08-03	40.640	40.800	40.500	40.500	40.500	0
2026-07-31	41.460	41.460	40.460	40.500	40.500	0
2026-07-30	41.720	42.040	41.720	42.040	42.040	0
2026-07-29	41.400	41.500	41.100	41.500	41.500	0
2026-07-28	40.380	41.040	40.380	41.020	41.020	0
2026-07-27	40.880	40.880	39.960	40.140	40.140	0

Page 1 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.