Fuchs Petrolub SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	29.200	29.650	29.000	29.600	25.658	15,719
2023-01-06	28.950	29.350	28.950	29.150	25.268	17,589
2023-01-05	28.800	29.350	28.300	28.900	25.051	27,231
2023-01-04	29.000	29.200	28.800	28.950	25.094	11,816
2023-01-03	28.300	28.850	28.300	28.750	24.921	8,773
2023-01-02	28.050	28.700	28.000	28.350	24.574	21,370
2022-12-30	27.900	28.150	27.700	27.800	24.097	11,380
2022-12-29	27.600	28.100	27.600	28.100	24.357	13,138
2022-12-28	27.850	28.200	27.850	27.900	24.184	12,181
2022-12-27	28.200	28.200	27.950	28.000	24.271	8,348
2022-12-23	28.100	28.300	27.900	28.050	24.314	11,212
2022-12-22	28.450	28.600	28.000	28.000	24.271	14,307
2022-12-21	28.100	28.600	28.050	28.450	24.661	14,173
2022-12-20	28.200	28.600	28.200	28.300	24.531	15,145
2022-12-19	28.400	28.550	28.300	28.300	24.531	12,919
2022-12-16	28.450	28.550	28.150	28.400	24.617	33,810
2022-12-15	29.000	29.300	28.600	28.650	24.834	18,227
2022-12-14	29.250	29.450	29.100	29.250	25.354	12,451
2022-12-13	28.950	29.500	28.850	29.050	25.181	18,182
2022-12-12	28.900	29.200	28.850	28.850	25.008	12,200
2022-12-09	28.850	29.050	28.650	28.900	25.051	11,255
2022-12-08	29.000	29.100	28.650	28.750	24.921	15,284
2022-12-07	29.050	29.100	28.800	28.800	24.964	18,629
2022-12-06	29.000	29.250	29.000	29.250	25.354	16,474
2022-12-05	28.800	29.300	28.800	29.150	25.268	16,963
2022-12-02	28.800	29.100	28.550	28.850	25.008	21,239
2022-12-01	28.800	29.000	28.550	28.650	24.834	12,226
2022-11-30	28.250	28.600	28.050	28.600	24.791	13,054
2022-11-29	28.400	28.400	27.950	28.200	24.444	14,372
2022-11-28	28.850	28.850	28.200	28.350	24.574	14,587
2022-11-25	29.050	29.050	28.850	29.000	25.138	6,107
2022-11-24	29.200	29.350	28.750	28.900	25.051	15,159
2022-11-23	29.050	29.350	28.900	29.200	25.311	25,906
2022-11-22	28.550	28.950	28.550	28.850	25.008	23,994
2022-11-21	28.450	28.550	28.200	28.400	24.617	16,185
2022-11-18	27.850	28.600	27.850	28.300	24.531	35,148
2022-11-17	27.750	28.100	27.700	27.800	24.097	17,632
2022-11-16	27.550	27.900	27.450	27.850	24.141	14,874
2022-11-15	28.150	28.200	27.700	27.750	24.054	15,603
2022-11-14	28.100	28.250	27.700	27.900	24.184	25,849
2022-11-11	27.450	28.150	27.450	28.050	24.314	26,401
2022-11-10	27.000	27.600	26.800	27.450	23.794	32,438
2022-11-09	27.000	27.400	27.000	27.200	23.577	20,478
2022-11-08	26.850	27.300	26.850	27.200	23.577	28,165
2022-11-07	25.900	27.050	25.900	26.800	23.231	30,710
2022-11-04	25.250	25.900	25.250	25.750	22.320	25,809
2022-11-03	25.350	25.350	24.750	24.950	21.627	17,027
2022-11-02	25.000	25.350	24.750	25.250	21.887	17,992
2022-11-01	24.500	24.950	24.400	24.950	21.627	26,062
2022-10-31	24.100	24.550	24.000	24.400	21.150	20,520
2022-10-28	24.200	24.500	23.950	23.950	20.760	30,531
2022-10-27	24.050	24.350	24.050	24.350	21.107	18,096
2022-10-26	24.200	24.750	24.050	24.150	20.934	25,274
2022-10-25	23.750	24.150	23.500	24.150	20.934	18,548
2022-10-24	23.400	23.600	23.150	23.600	20.457	56,927
2022-10-21	23.400	23.500	23.150	23.350	20.240	20,423
2022-10-20	23.350	23.500	23.250	23.350	20.240	23,827
2022-10-19	23.150	23.600	23.100	23.450	20.327	46,353
2022-10-18	22.500	23.100	22.500	23.050	19.980	47,400
2022-10-17	22.450	22.500	22.200	22.350	19.373	35,069

← NewerPage 17 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.