Fuchs Petrolub SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	28.350	29.500	28.350	28.800	25.900	68,641
2023-06-28	29.800	30.250	29.800	30.050	27.024	8,730
2023-06-27	29.950	29.950	29.250	29.550	26.574	11,626
2023-06-26	29.800	30.000	29.700	29.950	26.934	12,407
2023-06-23	29.650	29.750	29.450	29.750	26.754	8,756
2023-06-22	29.400	29.750	29.400	29.650	26.664	5,393
2023-06-21	30.050	30.050	29.450	29.600	26.619	12,105
2023-06-20	30.150	30.200	29.650	30.100	27.069	11,569
2023-06-19	30.250	30.500	30.150	30.250	27.204	12,986
2023-06-16	30.000	30.500	29.850	30.500	27.428	32,543
2023-06-15	30.300	30.450	29.900	30.000	26.979	13,610
2023-06-14	30.200	30.450	30.100	30.300	27.249	8,324
2023-06-13	29.700	30.150	29.650	30.050	27.024	17,659
2023-06-12	29.450	29.650	29.400	29.550	26.574	18,733
2023-06-09	30.200	30.200	29.400	29.450	26.484	11,397
2023-06-08	29.800	30.050	29.800	30.050	27.024	8,319
2023-06-07	29.750	29.900	29.500	29.650	26.664	12,456
2023-06-06	30.050	30.200	29.350	29.550	26.574	10,576
2023-06-05	30.400	30.500	30.150	30.150	27.114	11,689
2023-06-02	29.600	30.300	29.600	30.300	27.249	11,353
2023-06-01	29.650	29.750	29.450	29.750	26.754	10,146
2023-05-31	29.450	29.700	29.300	29.500	26.529	14,359
2023-05-30	30.450	30.550	29.650	29.700	26.709	18,202
2023-05-29	30.650	30.650	30.350	30.450	27.383	4,788
2023-05-26	29.700	30.600	29.700	30.500	27.428	13,413
2023-05-25	30.000	30.250	29.850	29.900	26.889	16,563
2023-05-24	30.450	30.450	30.050	30.200	27.159	9,475
2023-05-23	30.700	30.950	30.500	30.500	27.428	9,474
2023-05-22	30.600	31.050	30.600	30.750	27.653	7,115
2023-05-19	30.600	31.100	30.600	30.750	27.653	13,938
2023-05-18	30.400	30.750	30.400	30.600	27.518	6,686
2023-05-17	30.400	30.450	30.250	30.350	27.293	11,893
2023-05-16	30.700	30.700	30.400	30.400	27.338	10,674
2023-05-15	30.650	30.900	30.400	30.450	27.383	14,172
2023-05-12	30.350	30.550	30.300	30.500	27.428	8,950
2023-05-11	30.600	30.850	30.350	30.350	27.293	19,125
2023-05-10	29.950	30.650	29.950	30.650	27.563	16,031
2023-05-09	30.200	30.250	29.950	29.950	26.934	12,544
2023-05-08	29.900	30.350	29.850	30.150	27.114	13,371
2023-05-05	29.450	29.900	29.450	29.850	26.844	13,574
2023-05-04	28.550	29.500	28.500	29.400	26.439	23,637
2023-05-03	29.850	29.850	28.850	29.350	25.441	20,274
2023-05-02	30.000	30.450	29.750	29.850	25.874	36,975
2023-04-28	31.600	31.650	29.150	29.450	25.528	38,940
2023-04-27	31.600	31.700	31.200	31.700	27.478	10,561
2023-04-26	31.700	31.800	31.350	31.650	27.435	16,587
2023-04-25	32.050	32.050	31.750	31.900	27.651	6,372
2023-04-24	32.250	32.500	31.950	32.300	27.998	12,968
2023-04-21	32.250	32.450	31.900	32.350	28.041	12,635
2023-04-20	31.650	32.300	31.550	32.200	27.911	15,788
2023-04-19	31.400	31.700	31.350	31.700	27.478	10,630
2023-04-18	31.000	31.500	31.000	31.500	27.305	14,071
2023-04-17	30.950	31.200	30.800	30.950	26.828	10,930
2023-04-14	30.850	31.050	30.750	30.850	26.741	13,057
2023-04-13	31.200	31.400	30.550	30.700	26.611	22,258
2023-04-12	31.150	31.600	30.900	31.000	26.871	35,197
2023-04-11	30.850	31.350	30.750	30.850	26.741	32,685
2023-04-06	30.700	30.950	30.500	30.850	26.741	15,028
2023-04-05	31.050	31.150	30.650	30.700	26.611	14,349
2023-04-04	31.300	31.550	31.200	31.250	27.088	12,396

← NewerPage 15 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.