Fuchs Petrolub SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	31.500	31.600	31.200	31.300	27.131	24,763
2023-03-31	31.400	31.700	31.300	31.550	27.348	10,747
2023-03-30	31.400	31.750	31.300	31.300	27.131	15,966
2023-03-29	31.050	31.450	31.050	31.350	27.175	12,701
2023-03-28	31.100	31.400	30.750	30.950	26.828	19,781
2023-03-27	30.800	31.250	30.700	31.050	26.915	26,951
2023-03-24	31.250	31.400	30.450	30.650	26.568	22,015
2023-03-23	31.000	31.550	30.650	31.450	27.261	37,556
2023-03-22	30.600	31.000	30.550	30.850	26.741	16,689
2023-03-21	30.150	30.900	30.150	30.650	26.568	22,962
2023-03-20	30.000	30.700	29.700	30.350	26.308	27,116
2023-03-17	30.600	30.700	30.150	30.200	26.178	30,391
2023-03-16	30.100	30.500	29.900	30.500	26.438	18,571
2023-03-15	30.050	30.200	29.550	29.700	25.744	24,287
2023-03-14	29.400	30.250	29.300	30.150	26.134	17,529
2023-03-13	30.050	30.050	29.000	29.400	25.484	22,111
2023-03-10	29.050	30.400	29.000	30.200	26.178	26,457
2023-03-09	29.750	29.750	28.500	29.400	25.484	27,370
2023-03-08	31.650	31.650	29.700	30.000	26.004	43,661
2023-03-07	31.850	32.000	31.550	31.550	27.348	22,300
2023-03-06	31.650	32.000	31.650	31.850	27.608	17,625
2023-03-03	31.650	31.750	31.350	31.650	27.435	15,150
2023-03-02	31.050	31.600	31.050	31.600	27.391	8,871
2023-03-01	31.100	31.400	30.750	31.050	26.915	35,947
2023-02-28	31.250	31.300	30.450	31.000	26.871	59,946
2023-02-27	30.600	31.000	30.550	31.000	26.871	60,495
2023-02-24	31.400	31.400	30.100	30.450	26.394	21,222
2023-02-23	31.750	31.900	31.300	31.300	27.131	29,678
2023-02-22	31.550	31.850	31.200	31.700	27.478	11,197
2023-02-21	31.550	31.850	31.550	31.700	27.478	9,409
2023-02-20	31.600	31.750	31.500	31.750	27.521	10,698
2023-02-17	31.600	31.800	31.400	31.500	27.305	6,449
2023-02-16	32.050	32.050	31.300	31.750	27.521	15,097
2023-02-15	31.200	32.150	31.100	31.950	27.695	62,768
2023-02-14	31.150	31.350	31.000	31.000	26.871	10,634
2023-02-13	30.700	31.200	30.700	31.100	26.958	14,899
2023-02-10	31.000	31.150	30.600	30.700	26.611	9,320
2023-02-09	31.100	31.550	30.900	30.950	26.828	13,794
2023-02-08	31.250	31.550	31.100	31.200	27.045	13,885
2023-02-07	31.000	31.150	30.850	31.100	26.958	10,767
2023-02-06	31.200	31.250	30.750	30.900	26.784	12,235
2023-02-03	31.000	31.150	30.700	31.050	26.915	9,458
2023-02-02	30.700	31.200	30.650	30.900	26.784	13,994
2023-02-01	30.450	30.850	30.350	30.600	26.524	11,441
2023-01-31	30.000	30.450	30.000	30.400	26.351	5,797
2023-01-30	30.650	30.800	30.000	30.200	26.178	33,270
2023-01-27	30.150	30.650	30.100	30.550	26.481	12,951
2023-01-26	29.800	30.250	29.800	29.950	25.961	14,640
2023-01-25	29.950	30.200	29.850	30.000	26.004	7,473
2023-01-24	30.700	30.850	30.250	30.250	26.221	12,066
2023-01-23	30.850	31.050	30.450	30.700	26.611	22,775
2023-01-20	30.150	30.850	30.150	30.750	26.654	19,371
2023-01-19	30.450	30.450	29.950	30.050	26.048	20,010
2023-01-18	29.550	30.350	29.300	30.350	26.308	16,927
2023-01-17	29.800	30.050	29.600	29.700	25.744	12,135
2023-01-16	29.300	29.800	29.150	29.750	25.788	30,288
2023-01-13	29.800	30.050	29.100	29.350	25.441	23,627
2023-01-12	29.500	29.550	29.200	29.500	25.571	12,381
2023-01-11	29.250	29.550	29.250	29.300	25.398	10,687
2023-01-10	29.500	29.500	29.150	29.150	25.268	8,928

← NewerPage 16 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.