Fuchs Petrolub SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	39.100	39.400	38.850	39.000	39.000	27,608
2026-10-15	38.650	39.100	38.400	39.100	39.100	51,896
2026-10-14	38.600	38.950	38.350	38.600	38.600	28,962
2026-10-13	38.150	38.750	37.850	38.700	38.700	30,489
2026-10-12	38.700	38.700	37.900	38.000	38.000	17,881
2026-10-09	38.000	38.600	38.000	38.350	38.350	27,924
2026-10-08	37.350	38.200	37.350	38.050	38.050	29,102
2026-10-07	37.800	38.000	37.500	37.700	37.700	34,269
2026-10-06	37.050	37.950	36.800	37.850	37.850	36,071
2026-10-05	37.050	37.200	36.750	37.050	37.050	52,701
2026-10-02	36.900	37.100	36.600	36.750	36.750	28,912
2026-10-01	36.800	36.900	36.250	36.750	36.750	33,539
2026-09-30	36.900	37.250	36.900	37.100	37.100	46,518
2026-09-29	37.350	37.350	36.750	36.850	36.850	37,914
2026-09-28	36.600	37.350	36.500	37.000	37.000	35,775
2026-09-25	37.050	37.050	36.150	36.550	36.550	26,178
2026-09-24	36.700	37.100	36.600	36.750	36.750	17,498
2026-09-23	36.750	36.950	36.600	36.950	36.950	22,225
2026-09-22	35.850	36.700	35.850	36.700	36.700	27,036
2026-09-21	35.350	35.650	35.050	35.600	35.600	40,168
2026-09-18	35.100	35.650	35.100	35.100	35.100	45,340
2026-09-17	35.700	35.900	35.500	35.500	35.500	21,985
2026-09-16	35.950	36.000	35.250	35.650	35.650	25,111
2026-09-15	35.500	35.750	35.150	35.450	35.450	47,316
2026-09-14	35.600	35.950	35.500	35.650	35.650	21,759
2026-09-11	36.400	36.400	35.600	35.750	35.750	23,443
2026-09-10	36.150	36.400	35.950	36.100	36.100	27,744
2026-09-09	36.750	36.800	36.150	36.150	36.150	36,466
2026-09-08	36.350	36.500	36.250	36.450	36.450	31,588
2026-09-07	36.450	36.500	36.150	36.350	36.350	12,507
2026-09-04	36.100	36.500	35.700	36.450	36.450	26,871
2026-09-03	35.000	36.450	35.000	36.050	36.050	43,642
2026-09-02	35.200	35.350	34.700	35.200	35.200	36,955
2026-09-01	34.750	34.950	34.500	34.900	34.900	42,489
2026-08-31	34.450	35.200	34.450	34.450	34.450	827,416
2026-08-28	34.300	34.850	33.750	34.450	34.450	149,812
2026-08-27	34.500	34.500	33.700	34.300	34.300	23,885
2026-08-26	34.350	34.700	34.200	34.200	34.200	16,091
2026-08-25	34.800	35.050	34.450	34.500	34.500	23,325
2026-08-24	34.650	35.100	34.650	34.850	34.850	18,177
2026-08-21	34.300	34.850	34.300	34.750	34.750	30,583
2026-08-20	34.000	34.650	34.000	34.300	34.300	28,326
2026-08-19	34.200	34.500	34.000	34.250	34.250	25,711
2026-08-18	33.750	34.100	33.700	33.950	33.950	67,180
2026-08-17	34.250	34.250	33.600	33.650	33.650	58,168
2026-08-14	34.150	34.250	33.850	33.950	33.950	20,184
2026-08-13	34.250	34.250	33.700	33.950	33.950	36,810
2026-08-12	34.700	34.700	33.900	34.150	34.150	37,999
2026-08-11	34.700	34.750	34.200	34.500	34.500	18,142
2026-08-10	35.200	35.200	34.300	34.450	34.450	30,090
2026-08-07	35.550	35.550	35.050	35.050	35.050	10,690
2026-08-06	35.900	35.900	35.150	35.150	35.150	32,282
2026-08-05	35.450	35.800	35.050	35.650	35.650	40,981
2026-08-04	35.050	35.350	34.750	35.200	35.200	32,150
2026-08-03	34.750	35.000	34.100	34.700	34.700	42,630
2026-07-31	35.250	35.300	34.250	34.500	34.500	74,684
2026-07-30	34.850	35.450	34.850	35.150	35.150	28,656
2026-07-29	35.000	35.100	34.550	34.950	34.950	28,038
2026-07-28	34.000	35.000	33.950	34.900	34.900	29,805
2026-07-27	34.600	34.600	33.600	33.850	33.850	44,954

Page 1 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	1.2200 EUR
2025-05-08	1.1600 EUR
2024-05-09	1.1000 EUR
2023-05-04	1.0600 EUR
2022-05-04	1.0200 EUR
2021-05-05	0.9800 EUR
2020-05-06	0.9600 EUR
2019-05-08	0.9400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.