Fuchs Petrolub SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	30.900	31.000	29.100	29.250	26.304	37,600
2023-09-20	30.950	31.100	30.900	31.000	27.878	24,154
2023-09-19	30.900	31.300	30.850	30.900	27.788	15,354
2023-09-18	31.000	31.100	30.750	30.950	27.833	14,147
2023-09-15	30.550	31.000	30.550	31.000	27.878	77,325
2023-09-14	29.950	30.650	29.900	30.550	27.473	11,476
2023-09-13	30.350	30.450	29.950	29.950	26.934	27,625
2023-09-12	30.950	30.950	30.050	30.250	27.204	19,185
2023-09-11	30.350	31.000	30.150	30.900	27.788	39,033
2023-09-08	29.850	30.150	29.450	30.150	27.114	25,358
2023-09-07	30.050	30.050	29.800	29.800	26.799	17,189
2023-09-06	29.700	30.100	29.600	29.900	26.889	15,309
2023-09-05	29.900	30.050	29.600	29.800	26.799	16,694
2023-09-04	30.400	30.400	29.950	30.000	26.979	13,660
2023-09-01	30.350	30.400	30.200	30.300	27.249	38,953
2023-08-31	30.500	30.500	30.150	30.300	27.249	27,228
2023-08-30	30.250	30.300	30.150	30.300	27.249	27,683
2023-08-29	30.300	30.350	30.250	30.250	27.204	12,532
2023-08-28	30.150	30.400	30.150	30.250	27.204	22,190
2023-08-25	30.100	30.200	30.000	30.100	27.069	15,067
2023-08-24	30.100	30.350	30.050	30.100	27.069	18,736
2023-08-23	30.150	30.150	29.950	29.950	26.934	12,962
2023-08-22	30.000	30.100	29.900	30.000	26.979	12,352
2023-08-21	29.950	30.100	29.750	29.950	26.934	35,666
2023-08-18	29.950	30.000	28.900	29.950	26.934	30,744
2023-08-17	29.900	30.000	29.900	30.000	26.979	12,260
2023-08-16	29.800	30.050	29.700	29.950	26.934	17,022
2023-08-15	29.950	30.100	29.750	29.850	26.844	14,799
2023-08-14	29.800	30.050	29.700	29.950	26.934	8,716
2023-08-11	29.900	30.150	29.850	29.850	26.844	18,564
2023-08-10	30.150	30.350	29.900	30.000	26.979	20,138
2023-08-09	30.050	30.200	29.950	30.100	27.069	25,007
2023-08-08	29.700	30.200	29.700	29.950	26.934	21,037
2023-08-07	30.150	30.150	30.000	30.150	27.114	24,938
2023-08-04	30.100	30.200	29.850	30.150	27.114	26,795
2023-08-03	29.700	30.050	29.600	30.000	26.979	17,147
2023-08-02	29.950	30.100	29.550	29.850	26.844	16,529
2023-08-01	29.900	30.100	29.850	30.000	26.979	20,444
2023-07-31	30.000	30.100	29.900	30.000	26.979	24,734
2023-07-28	30.450	30.450	28.350	29.700	26.709	31,015
2023-07-27	30.100	30.250	29.950	30.250	27.204	81,799
2023-07-26	30.100	30.150	29.900	30.000	26.979	14,329
2023-07-25	30.100	30.100	29.800	30.000	26.979	29,673
2023-07-24	30.300	30.350	29.800	30.050	27.024	30,460
2023-07-21	30.350	30.400	30.050	30.350	27.293	22,771
2023-07-20	30.250	30.750	30.200	30.500	27.428	30,193
2023-07-19	30.200	30.500	30.200	30.300	27.249	40,433
2023-07-18	30.050	30.400	30.000	30.300	27.249	24,169
2023-07-17	30.100	30.250	29.950	30.150	27.114	28,856
2023-07-14	30.100	30.150	29.950	30.050	27.024	18,671
2023-07-13	30.100	30.200	29.950	30.100	27.069	18,287
2023-07-12	30.150	30.200	29.800	30.100	27.069	28,869
2023-07-11	30.300	30.300	29.950	30.000	26.979	12,674
2023-07-10	30.000	30.150	29.550	30.000	26.979	16,053
2023-07-07	29.350	30.050	29.350	29.900	26.889	19,202
2023-07-06	29.750	29.800	29.150	29.150	26.214	17,076
2023-07-05	29.350	30.000	29.300	30.000	26.979	14,048
2023-07-04	29.300	29.500	29.000	29.500	26.529	10,833
2023-07-03	29.550	29.650	28.950	29.350	26.394	10,816
2023-06-30	28.900	29.650	28.900	29.350	26.394	28,072

← NewerPage 14 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.