Fuchs Petrolub SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	23.050	23.300	22.300	22.350	19.373	42,317
2022-10-13	22.750	23.350	22.450	22.750	19.720	45,563
2022-10-12	22.650	23.050	22.550	22.800	19.763	22,757
2022-10-11	22.500	22.650	22.350	22.600	19.590	29,004
2022-10-10	21.950	22.800	21.900	22.600	19.590	24,165
2022-10-07	22.650	22.800	22.050	22.050	19.113	14,191
2022-10-06	22.800	22.850	22.450	22.500	19.503	35,801
2022-10-05	23.050	23.050	22.300	22.550	19.547	24,332
2022-10-04	22.700	23.300	22.700	23.200	20.110	39,111
2022-10-03	22.600	22.600	22.050	22.300	19.330	27,417
2022-09-30	21.800	22.600	21.650	22.550	19.547	35,050
2022-09-29	21.400	22.000	21.100	21.650	18.767	40,292
2022-09-28	21.300	21.550	21.200	21.400	18.550	42,938
2022-09-27	21.750	22.100	21.650	21.650	18.767	20,840
2022-09-26	22.050	22.250	21.750	21.750	18.853	17,123
2022-09-23	22.300	22.300	21.800	22.050	19.113	22,202
2022-09-22	22.600	22.750	22.100	22.200	19.243	18,987
2022-09-21	22.050	22.950	22.050	22.900	19.850	17,948
2022-09-20	22.600	22.750	22.500	22.600	19.590	18,387
2022-09-19	22.500	22.850	22.500	22.600	19.590	32,028
2022-09-16	22.400	22.850	22.050	22.700	19.677	71,849
2022-09-15	22.750	22.850	22.400	22.600	19.590	18,247
2022-09-14	23.100	23.200	22.400	22.650	19.633	31,431
2022-09-13	23.850	23.950	23.050	23.050	19.980	40,724
2022-09-12	23.650	23.900	23.300	23.750	20.587	51,517
2022-09-09	23.200	23.600	23.200	23.400	20.283	18,800
2022-09-08	23.200	23.250	22.550	23.050	19.980	60,714
2022-09-07	23.250	23.250	22.550	23.050	19.980	39,035
2022-09-06	23.050	23.600	23.050	23.250	20.153	17,068
2022-09-05	23.600	23.600	23.000	23.100	20.023	19,743
2022-09-02	23.250	23.800	23.250	23.750	20.587	18,668
2022-09-01	23.300	23.500	23.000	23.100	20.023	33,477
2022-08-31	23.550	23.950	23.200	23.200	20.110	39,876
2022-08-30	24.100	24.250	23.550	23.650	20.500	34,580
2022-08-29	23.950	24.100	23.850	23.950	20.760	31,687
2022-08-26	23.950	24.450	23.900	23.950	20.760	32,962
2022-08-25	24.150	24.250	23.950	24.050	20.847	19,621
2022-08-24	23.850	24.050	23.850	24.050	20.847	9,470
2022-08-23	24.000	24.150	23.650	23.750	20.587	10,774
2022-08-22	25.000	25.000	23.950	23.950	20.760	31,280
2022-08-19	25.250	25.500	24.950	25.000	21.670	26,007
2022-08-18	25.150	25.350	25.050	25.200	21.844	19,741
2022-08-17	25.800	25.800	25.000	25.150	21.800	18,015
2022-08-16	25.000	25.650	24.950	25.600	22.190	18,665
2022-08-15	25.200	25.300	24.950	25.000	21.670	13,151
2022-08-12	25.000	25.350	24.950	25.050	21.714	15,336
2022-08-11	24.850	25.050	24.750	25.050	21.714	18,217
2022-08-10	24.150	24.900	24.150	24.900	21.584	19,659
2022-08-09	24.500	24.500	24.200	24.300	21.064	14,206
2022-08-08	24.400	24.600	24.250	24.450	21.194	19,705
2022-08-05	24.650	24.650	23.900	24.050	20.847	25,532
2022-08-04	24.150	24.650	24.150	24.600	21.324	20,803
2022-08-03	24.550	24.600	24.150	24.250	21.020	20,010
2022-08-02	24.800	24.850	24.450	24.550	21.280	23,389
2022-08-01	25.050	25.250	24.850	24.900	21.584	29,419
2022-07-29	24.550	25.000	24.550	24.950	21.627	35,119
2022-07-28	24.200	24.500	24.100	24.500	21.237	17,575
2022-07-27	24.100	24.450	24.100	24.250	21.020	24,273
2022-07-26	24.350	24.500	24.100	24.100	20.890	12,750
2022-07-25	24.600	24.850	24.450	24.450	21.194	20,960

← NewerPage 18 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.