Fuchs Petrolub SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	35.050	35.150	34.850	35.000	32.526	35,178
2024-06-06	34.700	35.150	34.500	35.000	32.526	24,128
2024-06-05	34.750	34.800	34.550	34.600	32.154	22,204
2024-06-04	34.250	34.800	34.200	34.600	32.154	22,028
2024-06-03	34.600	34.800	34.300	34.400	31.968	25,688
2024-05-31	34.400	34.550	34.250	34.550	32.108	14,007
2024-05-30	34.000	34.550	34.000	34.450	32.015	13,079
2024-05-29	34.650	34.650	34.150	34.150	31.736	16,694
2024-05-28	34.900	35.050	34.700	34.700	32.247	14,745
2024-05-27	35.250	35.350	34.700	34.750	32.294	24,041
2024-05-24	35.250	35.250	34.950	35.200	32.712	49,607
2024-05-23	34.600	35.400	34.600	35.100	32.619	44,575
2024-05-22	35.000	35.100	34.750	34.850	32.387	30,179
2024-05-21	34.950	35.350	34.800	35.150	32.665	78,148
2024-05-20	34.200	35.350	34.150	35.050	32.572	38,129
2024-05-17	33.300	34.850	33.300	34.150	31.736	42,238
2024-05-16	33.500	33.800	33.300	33.350	30.993	23,600
2024-05-15	33.750	33.750	33.300	33.500	31.132	34,477
2024-05-14	33.450	33.700	33.200	33.600	31.225	21,223
2024-05-13	33.050	33.150	32.800	33.050	30.714	18,760
2024-05-10	33.450	33.500	33.150	33.200	30.853	17,166
2024-05-09	33.000	33.450	33.000	33.450	31.086	33,011
2024-05-08	33.650	34.300	33.650	34.050	30.621	24,658
2024-05-07	34.000	34.250	33.800	34.250	30.801	51,590
2024-05-06	34.000	34.350	33.900	33.950	30.531	38,655
2024-05-03	34.100	34.600	33.750	33.800	30.396	50,763
2024-05-02	34.500	34.500	33.700	33.850	30.441	27,729
2024-04-30	34.150	34.600	32.550	34.350	30.891	44,696
2024-04-29	35.000	35.150	34.000	34.350	30.891	13,238
2024-04-26	35.000	35.300	34.900	35.100	31.565	20,871
2024-04-25	35.000	35.350	34.700	34.700	31.205	30,554
2024-04-24	35.600	35.650	35.200	35.200	31.655	19,877
2024-04-23	35.250	35.600	35.150	35.350	31.790	12,407
2024-04-22	35.550	35.750	35.450	35.500	31.925	12,881
2024-04-19	35.450	35.700	35.050	35.550	31.970	11,598
2024-04-18	35.500	35.900	35.500	35.700	32.105	18,160
2024-04-17	35.300	35.900	35.300	35.700	32.105	20,276
2024-04-16	35.800	35.800	35.400	35.600	32.015	24,942
2024-04-15	36.450	36.700	35.850	35.950	32.329	25,104
2024-04-12	36.800	37.050	36.750	36.900	33.184	19,978
2024-04-11	37.000	37.000	36.400	36.650	32.959	25,627
2024-04-10	37.000	37.100	36.600	37.000	33.274	23,492
2024-04-09	37.150	37.150	36.750	36.900	33.184	31,808
2024-04-08	37.600	37.600	37.150	37.150	33.409	23,130
2024-04-05	36.950	37.500	36.850	37.400	33.633	23,918
2024-04-04	36.650	37.350	36.650	37.300	33.544	39,307
2024-04-03	36.500	37.100	36.350	36.800	33.094	25,348
2024-04-02	36.400	36.800	36.350	36.600	32.914	40,419
2024-03-28	36.700	36.850	36.150	36.400	32.734	41,545
2024-03-27	35.900	36.700	35.900	36.700	33.004	25,596
2024-03-26	36.300	36.300	36.000	36.100	32.464	25,382
2024-03-25	36.250	36.650	36.050	36.350	32.689	31,847
2024-03-22	36.100	36.550	36.000	36.350	32.689	17,199
2024-03-21	35.200	36.300	35.000	36.250	32.599	43,839
2024-03-20	34.600	35.050	34.450	35.000	31.475	29,330
2024-03-19	34.000	34.750	34.000	34.650	31.160	20,905
2024-03-18	34.100	34.150	33.750	34.000	30.576	28,662
2024-03-15	34.700	34.950	34.150	34.150	30.711	35,772
2024-03-14	34.100	34.750	34.100	34.750	31.250	27,087
2024-03-13	34.300	34.600	33.800	34.300	30.846	56,503

← NewerPage 11 of 22 · 1,275 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.