Fuchs Petrolub SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	24.600	24.850	24.450	24.450	21.194	20,960
2022-07-22	24.600	25.000	24.600	24.700	21.410	20,654
2022-07-21	24.450	24.900	24.400	24.750	21.454	17,202
2022-07-20	24.800	24.900	24.250	24.500	21.237	23,186
2022-07-19	24.450	25.000	24.150	24.750	21.454	28,777
2022-07-18	23.850	24.450	23.850	24.350	21.107	20,190
2022-07-15	23.550	23.850	23.500	23.850	20.673	27,928
2022-07-14	23.500	23.700	23.300	23.450	20.327	30,445
2022-07-13	23.750	24.050	23.350	23.500	20.370	27,535
2022-07-12	23.700	23.900	23.350	23.650	20.500	29,166
2022-07-11	24.150	24.250	23.800	23.850	20.673	20,297
2022-07-08	23.850	24.300	23.750	24.250	21.020	27,894
2022-07-07	23.450	23.800	23.450	23.700	20.543	51,780
2022-07-06	23.350	23.650	23.200	23.400	20.283	18,101
2022-07-05	23.350	23.750	23.100	23.200	20.110	27,948
2022-07-04	23.400	23.600	23.300	23.350	20.240	22,019
2022-07-01	23.150	23.550	23.050	23.250	20.153	22,670
2022-06-30	23.100	23.400	22.850	23.300	20.197	29,688
2022-06-29	23.250	23.800	23.250	23.350	20.240	26,459
2022-06-28	23.850	24.150	23.450	23.450	20.327	44,799
2022-06-27	23.600	23.900	23.400	23.850	20.673	46,964
2022-06-24	23.650	23.700	23.250	23.450	20.327	19,591
2022-06-23	23.600	23.700	23.150	23.450	20.327	26,912
2022-06-22	23.400	23.850	22.950	23.550	20.413	29,326
2022-06-21	23.600	24.100	23.250	23.600	20.457	49,582
2022-06-20	22.150	22.750	22.150	22.650	19.633	17,073
2022-06-17	22.450	22.800	22.050	22.050	19.113	46,909
2022-06-16	22.700	22.800	22.300	22.350	19.373	21,610
2022-06-15	22.300	23.000	22.300	22.600	19.590	11,366
2022-06-14	22.850	22.850	22.100	22.200	19.243	47,603
2022-06-13	23.600	23.600	22.600	22.750	19.720	30,499
2022-06-10	24.150	24.300	23.350	23.500	20.370	25,155
2022-06-09	24.850	24.950	24.200	24.300	21.064	25,065
2022-06-08	25.000	25.000	24.700	24.750	21.454	8,907
2022-06-07	25.300	25.300	24.750	24.900	21.584	9,695
2022-06-06	25.550	25.550	25.000	25.100	21.757	11,887
2022-06-03	25.400	25.600	25.200	25.350	21.974	11,788
2022-06-02	24.550	25.200	24.400	25.200	21.844	12,274
2022-06-01	24.900	24.900	24.250	24.400	21.150	42,753
2022-05-31	24.550	24.950	24.400	24.750	21.454	20,424
2022-05-30	24.400	24.800	24.300	24.450	21.194	14,718
2022-05-27	24.350	24.450	23.750	24.250	21.020	17,397
2022-05-26	23.500	23.900	23.455	23.900	20.717	5,197
2022-05-25	23.400	23.500	23.100	23.500	20.370	8,673
2022-05-24	23.000	23.340	22.920	23.040	19.971	23,485
2022-05-23	24.000	24.050	23.000	23.300	20.197	28,408
2022-05-20	23.700	24.150	23.500	23.650	20.500	18,357
2022-05-19	23.800	23.800	23.150	23.550	20.413	16,229
2022-05-18	24.150	24.250	23.700	23.800	20.630	16,710
2022-05-17	24.250	24.750	23.950	24.150	20.934	41,690
2022-05-16	23.950	24.200	23.750	24.050	20.847	17,844
2022-05-13	24.300	24.350	23.900	24.000	20.804	28,734
2022-05-12	23.850	24.300	23.750	24.300	21.064	25,690
2022-05-11	23.750	24.150	23.700	24.100	20.890	19,374
2022-05-10	23.300	24.000	23.300	23.600	20.457	33,421
2022-05-09	23.750	23.750	23.150	23.150	20.067	21,101
2022-05-06	23.600	23.700	23.250	23.650	20.500	63,430
2022-05-05	24.050	24.900	23.550	23.550	20.413	30,681
2022-05-04	23.800	24.200	23.650	23.900	20.717	55,545
2022-05-03	24.950	25.100	24.450	24.800	20.613	47,416

← NewerPage 19 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.