Fuchs Petrolub SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	31.000	31.150	30.950	31.000	28.809	14,167
2024-08-29	30.800	31.300	30.800	31.200	28.995	6,573
2024-08-28	31.200	31.400	30.850	31.050	28.855	10,908
2024-08-27	31.400	32.250	31.000	31.400	29.180	26,133
2024-08-26	31.550	31.550	31.150	31.300	29.087	5,934
2024-08-23	31.400	31.750	31.400	31.600	29.366	12,701
2024-08-22	31.750	31.850	31.250	31.600	29.366	13,663
2024-08-21	31.500	31.800	31.300	31.800	29.552	10,550
2024-08-20	31.850	31.850	31.350	31.450	29.227	12,088
2024-08-19	32.000	32.100	31.650	31.800	29.552	5,266
2024-08-16	32.450	32.450	31.850	31.950	29.692	8,097
2024-08-15	32.050	32.200	31.650	32.200	29.924	18,624
2024-08-14	31.650	31.900	31.550	31.800	29.552	6,336
2024-08-13	31.700	31.800	31.400	31.600	29.366	9,530
2024-08-12	31.750	31.750	31.150	31.500	29.273	14,296
2024-08-09	31.500	31.650	31.300	31.500	29.273	23,442
2024-08-08	31.200	31.600	31.000	31.500	29.273	15,794
2024-08-07	31.350	31.700	31.000	31.550	29.320	23,607
2024-08-06	31.000	31.350	30.600	31.200	28.995	24,025
2024-08-05	31.200	31.200	30.200	30.900	28.716	31,135
2024-08-02	31.600	31.700	31.050	31.300	29.087	27,529
2024-08-01	32.250	32.300	31.700	31.850	29.599	16,947
2024-07-31	31.800	32.050	31.300	32.050	29.784	21,435
2024-07-30	30.000	32.050	30.000	31.800	29.552	37,198
2024-07-29	30.250	30.400	29.850	30.000	27.879	20,737
2024-07-26	30.150	30.450	29.900	30.150	28.019	24,787
2024-07-25	31.250	31.300	29.150	30.100	27.972	46,324
2024-07-24	31.650	31.650	31.400	31.550	29.320	10,889
2024-07-23	32.700	32.700	31.550	31.650	29.413	17,074
2024-07-22	32.450	32.650	32.200	32.500	30.203	36,206
2024-07-19	32.450	32.550	32.150	32.200	29.924	8,425
2024-07-18	33.000	33.000	32.500	32.700	30.389	14,224
2024-07-17	32.800	32.950	32.400	32.950	30.621	16,246
2024-07-16	32.550	33.000	32.450	32.950	30.621	11,265
2024-07-15	33.300	33.300	32.700	32.800	30.481	16,850
2024-07-12	32.750	33.150	32.750	33.050	30.714	8,366
2024-07-11	32.500	32.850	32.450	32.800	30.481	12,737
2024-07-10	32.800	32.800	32.500	32.650	30.342	21,059
2024-07-09	32.600	32.750	32.450	32.450	30.156	16,308
2024-07-08	33.350	33.350	32.600	32.750	30.435	8,800
2024-07-05	33.200	33.500	32.950	33.100	30.760	14,964
2024-07-04	32.950	33.150	32.850	33.000	30.667	8,293
2024-07-03	33.200	33.350	32.850	32.850	30.528	6,957
2024-07-02	33.600	33.600	33.050	33.250	30.900	17,114
2024-07-01	33.600	33.750	33.300	33.300	30.946	9,538
2024-06-28	33.650	33.650	33.300	33.300	30.946	9,503
2024-06-27	33.150	33.550	33.150	33.450	31.086	8,307
2024-06-26	33.600	33.600	33.300	33.450	31.086	11,885
2024-06-25	33.550	33.650	33.200	33.350	30.993	13,190
2024-06-24	33.900	34.100	33.600	33.800	31.411	24,765
2024-06-21	34.100	34.200	33.250	34.200	31.782	79,131
2024-06-20	34.050	34.350	33.900	34.200	31.782	14,459
2024-06-19	33.650	34.000	33.550	33.850	31.457	14,869
2024-06-18	34.050	34.050	33.750	33.900	31.504	12,458
2024-06-17	33.500	34.100	33.400	33.850	31.457	23,277
2024-06-14	33.900	34.100	33.500	33.600	31.225	21,311
2024-06-13	34.800	35.150	33.900	33.950	31.550	15,425
2024-06-12	35.150	35.200	34.800	35.100	32.619	17,354
2024-06-11	35.100	35.300	34.750	35.050	32.572	12,558
2024-06-10	35.000	35.250	34.600	34.800	32.340	15,760

← NewerPage 10 of 22 · 1,278 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.