Fuchs Petrolub SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	32.050	34.750	32.050	34.350	30.891	53,297
2024-03-11	32.400	32.750	32.300	32.750	29.452	13,486
2024-03-08	32.800	33.050	32.300	32.350	29.092	48,134
2024-03-07	32.750	33.200	32.750	32.950	29.632	20,287
2024-03-06	32.650	32.900	32.400	32.750	29.452	114,145
2024-03-05	32.600	32.900	32.600	32.800	29.497	9,610
2024-03-04	33.100	33.200	32.750	32.750	29.452	11,433
2024-03-01	32.500	33.100	32.500	32.950	29.632	17,162
2024-02-29	32.500	32.650	32.050	32.250	29.002	26,464
2024-02-28	32.500	32.650	32.050	32.400	29.137	15,881
2024-02-27	33.100	33.250	32.600	32.750	29.452	33,761
2024-02-26	33.100	33.400	33.100	33.200	29.856	10,828
2024-02-23	33.000	33.550	33.000	33.350	29.991	12,541
2024-02-22	33.500	33.500	33.050	33.200	29.856	15,083
2024-02-21	32.800	33.300	32.800	33.200	29.856	6,582
2024-02-20	33.150	33.250	32.800	33.100	29.767	27,655
2024-02-19	33.700	33.700	33.250	33.400	30.036	10,314
2024-02-16	33.300	33.750	33.300	33.700	30.306	20,661
2024-02-15	33.100	33.500	33.100	33.300	29.946	22,546
2024-02-14	32.500	33.200	32.500	33.050	29.722	15,383
2024-02-13	32.600	32.600	32.100	32.300	29.047	22,989
2024-02-12	32.150	32.650	32.150	32.500	29.227	11,035
2024-02-09	32.100	32.650	32.050	32.150	28.912	17,096
2024-02-08	32.600	32.700	32.200	32.300	29.047	22,679
2024-02-07	32.650	32.650	32.100	32.400	29.137	37,739
2024-02-06	32.600	32.600	32.250	32.400	29.137	20,667
2024-02-05	32.900	33.050	32.400	32.550	29.272	22,619
2024-02-02	33.350	33.400	32.950	33.050	29.722	20,732
2024-02-01	33.000	33.350	32.850	33.150	29.811	21,466
2024-01-31	33.200	33.350	32.850	32.900	29.587	11,582
2024-01-30	33.400	33.450	32.900	33.100	29.767	15,270
2024-01-29	32.850	33.350	32.800	33.200	29.856	15,558
2024-01-26	33.000	33.300	33.000	33.100	29.767	16,036
2024-01-25	33.050	33.200	32.650	32.850	29.542	13,628
2024-01-24	33.250	33.250	32.750	32.850	29.542	17,054
2024-01-23	33.050	33.150	32.750	33.050	29.722	14,450
2024-01-22	32.550	33.250	32.550	32.850	29.542	15,559
2024-01-19	33.200	33.200	32.700	32.800	29.497	9,444
2024-01-18	33.100	33.100	32.700	33.050	29.722	13,942
2024-01-17	32.650	33.000	32.650	32.900	29.587	11,890
2024-01-16	32.800	32.950	32.650	32.950	29.632	11,044
2024-01-15	33.150	33.150	32.700	32.750	29.452	16,655
2024-01-12	32.550	33.200	32.550	32.900	29.587	19,004
2024-01-11	32.600	32.900	32.500	32.500	29.227	18,656
2024-01-10	32.750	32.750	32.600	32.650	29.362	4,445
2024-01-09	32.200	32.750	31.950	32.500	29.227	16,933
2024-01-08	32.000	32.100	31.700	32.000	28.777	11,457
2024-01-05	32.200	32.550	31.800	32.000	28.777	44,330
2024-01-04	32.200	32.600	32.100	32.450	29.182	18,316
2024-01-03	32.950	33.000	32.000	32.200	28.957	20,835
2024-01-02	32.500	32.900	32.500	32.800	29.497	17,293
2023-12-29	32.850	32.900	32.350	32.450	29.182	18,449
2023-12-28	32.500	32.750	32.450	32.650	29.362	8,026
2023-12-27	32.850	32.950	32.300	32.450	29.182	15,139
2023-12-22	32.750	32.800	32.500	32.800	29.497	19,064
2023-12-21	32.750	32.900	32.350	32.700	29.407	33,349
2023-12-20	32.650	32.700	32.050	32.700	29.407	16,768
2023-12-19	32.350	32.500	31.950	32.500	29.227	18,617
2023-12-18	32.150	32.200	31.700	32.100	28.867	17,114
2023-12-15	32.000	32.150	31.550	32.100	28.867	30,417

← NewerPage 12 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.