Fuchs Petrolub SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	32.100	32.450	32.000	32.000	28.777	15,083
2023-12-13	31.850	32.200	31.800	31.800	28.597	10,988
2023-12-12	32.150	32.300	31.850	31.900	28.687	13,344
2023-12-11	31.850	32.200	31.850	32.150	28.912	8,042
2023-12-08	31.600	32.100	31.600	32.000	28.777	15,959
2023-12-07	31.050	31.650	30.800	31.400	28.238	27,900
2023-12-06	31.250	31.350	30.800	31.100	27.968	7,102
2023-12-05	30.550	31.300	30.550	31.150	28.013	12,303
2023-12-04	31.050	31.250	30.800	30.800	27.698	10,278
2023-12-01	31.450	31.450	31.050	31.250	28.103	5,687
2023-11-30	31.850	32.000	31.100	31.200	28.058	11,559
2023-11-29	31.900	32.000	31.600	31.850	28.642	16,402
2023-11-28	31.500	31.950	31.500	31.650	28.463	15,344
2023-11-27	31.450	31.550	31.250	31.300	28.148	16,463
2023-11-24	31.350	31.700	31.350	31.500	28.328	10,399
2023-11-23	31.900	31.900	31.450	31.550	28.373	10,180
2023-11-22	31.800	31.900	31.500	31.650	28.463	9,217
2023-11-21	32.100	32.100	31.250	31.550	28.373	29,095
2023-11-20	31.950	32.000	31.650	31.850	28.642	14,680
2023-11-17	31.950	32.200	31.750	31.950	28.732	25,007
2023-11-16	32.350	32.350	31.800	31.850	28.642	18,665
2023-11-15	32.150	32.350	31.900	32.200	28.957	27,438
2023-11-14	31.650	32.150	31.550	32.050	28.822	14,391
2023-11-13	32.000	32.000	31.600	31.750	28.552	15,423
2023-11-10	31.750	31.850	31.450	31.850	28.642	16,347
2023-11-09	31.400	31.850	31.350	31.500	28.328	30,901
2023-11-08	31.400	31.700	31.300	31.500	28.328	13,862
2023-11-07	31.850	31.900	31.400	31.400	28.238	16,988
2023-11-06	32.250	32.350	31.850	31.900	28.687	13,875
2023-11-03	32.250	32.400	32.150	32.200	28.957	21,157
2023-11-02	32.050	32.350	31.950	32.050	28.822	27,162
2023-11-01	31.850	32.100	31.650	31.750	28.552	20,609
2023-10-31	31.000	31.700	31.000	31.700	28.508	21,208
2023-10-30	30.350	31.150	30.250	30.800	27.698	26,147
2023-10-27	29.300	30.500	29.000	30.200	27.159	31,869
2023-10-26	28.950	29.100	28.850	29.000	26.079	12,508
2023-10-25	29.550	29.550	29.100	29.200	26.259	11,813
2023-10-24	29.100	29.700	28.800	29.500	26.529	40,725
2023-10-23	29.300	29.500	29.250	29.400	26.439	15,076
2023-10-20	29.650	29.700	29.350	29.400	26.439	13,141
2023-10-19	29.600	29.900	29.600	29.850	26.844	9,608
2023-10-18	30.000	30.000	29.500	29.650	26.664	17,073
2023-10-17	30.350	30.400	29.900	29.950	26.934	15,605
2023-10-16	30.150	30.500	30.100	30.400	27.338	14,610
2023-10-13	30.100	30.300	30.050	30.100	27.069	13,984
2023-10-12	30.250	30.500	30.200	30.200	27.159	12,739
2023-10-11	30.500	30.500	30.000	30.000	26.979	14,427
2023-10-10	29.600	30.400	29.600	30.250	27.204	24,482
2023-10-09	30.050	30.050	29.450	29.600	26.619	21,429
2023-10-06	29.600	30.000	29.600	29.950	26.934	19,935
2023-10-05	29.350	29.900	29.350	29.650	26.664	10,146
2023-10-04	29.950	29.950	29.450	29.550	26.574	21,235
2023-10-03	30.250	30.300	29.650	29.850	26.844	16,855
2023-10-02	30.500	30.600	29.800	30.150	27.114	28,787
2023-09-29	29.850	30.700	29.850	30.350	27.293	19,318
2023-09-28	29.850	30.000	29.500	29.650	26.664	39,804
2023-09-27	29.200	29.750	29.200	29.600	26.619	19,414
2023-09-26	29.500	29.600	29.200	29.200	26.259	23,544
2023-09-25	29.200	29.500	29.150	29.500	26.529	13,884
2023-09-22	29.100	29.650	29.100	29.400	26.439	21,436

← NewerPage 13 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.