Fuchs Petrolub SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	33.800	34.700	33.700	34.550	34.550	31,649
2026-07-23	33.600	34.250	33.300	33.300	33.300	48,339
2026-07-22	33.350	33.450	33.000	33.250	33.250	25,913
2026-07-21	32.900	33.200	32.500	33.200	33.200	24,928
2026-07-20	32.800	33.100	32.600	32.650	32.650	36,915
2026-07-17	33.600	33.950	33.050	33.050	33.050	19,964
2026-07-16	33.250	33.900	33.000	33.650	33.650	25,957
2026-07-15	33.650	33.650	32.800	33.000	33.000	17,364
2026-07-14	33.450	33.750	33.200	33.500	33.500	24,036
2026-07-13	32.950	33.450	32.800	33.350	33.350	31,011
2026-07-10	32.800	33.300	32.800	33.100	33.100	20,579
2026-07-09	33.400	33.450	32.550	33.050	33.050	22,398
2026-07-08	33.650	33.650	32.850	33.150	33.150	17,886
2026-07-07	33.600	33.650	33.200	33.350	33.350	22,144
2026-07-06	33.150	33.500	33.150	33.400	33.400	16,167
2026-07-03	33.050	33.250	32.900	33.250	33.250	16,859
2026-07-02	32.350	33.200	32.300	33.150	33.150	60,175
2026-07-01	32.650	32.800	31.850	32.400	32.400	76,081
2026-06-30	32.650	32.800	32.350	32.500	32.500	43,686
2026-06-29	32.900	32.950	32.250	32.650	32.650	53,308
2026-06-26	32.850	33.150	32.750	32.900	32.900	25,208
2026-06-25	33.000	33.500	32.750	33.100	33.100	43,501
2026-06-24	32.800	33.100	32.550	32.850	32.850	31,891
2026-06-23	32.350	32.750	32.000	32.750	32.750	58,339
2026-06-22	32.750	32.750	32.250	32.650	32.650	26,341
2026-06-19	32.450	32.950	32.450	32.600	32.600	38,360
2026-06-18	32.400	32.600	31.950	32.550	32.550	31,748
2026-06-17	32.050	32.600	32.050	32.400	32.400	18,427
2026-06-16	32.650	32.800	32.150	32.350	32.350	17,081
2026-06-15	32.900	33.450	32.650	32.650	32.650	22,179
2026-06-12	32.300	32.700	32.200	32.700	32.700	17,699
2026-06-11	32.100	32.450	31.750	32.200	32.200	24,397
2026-06-10	32.200	32.750	32.100	32.100	32.100	20,511
2026-06-09	32.300	32.500	31.950	32.000	32.000	36,013
2026-06-08	32.000	32.600	31.800	32.200	32.200	20,849
2026-06-05	32.400	33.100	32.050	32.250	32.250	26,410
2026-06-04	32.800	33.000	32.450	32.650	32.650	47,898
2026-06-03	32.750	33.100	32.600	33.000	33.000	66,659
2026-06-02	32.900	33.100	32.350	32.950	32.950	36,865
2026-06-01	32.750	33.100	32.450	32.900	32.900	31,499
2026-05-29	32.650	32.950	32.450	32.450	32.450	22,502
2026-05-28	32.200	32.750	32.000	32.700	32.700	25,490
2026-05-27	31.450	32.250	31.450	31.900	31.900	21,182
2026-05-26	31.550	31.600	31.150	31.150	31.150	14,814
2026-05-25	31.450	31.500	31.050	31.350	31.350	7,955
2026-05-22	30.950	31.450	30.900	31.200	31.200	18,982
2026-05-21	31.200	31.200	30.500	30.850	30.850	28,365
2026-05-20	30.600	31.150	30.600	30.950	30.950	22,818
2026-05-19	30.550	30.900	30.500	30.700	30.700	31,661
2026-05-18	30.700	30.850	30.200	30.750	30.750	42,983
2026-05-15	30.600	30.650	30.200	30.450	30.450	16,346
2026-05-14	30.250	30.900	30.250	30.650	30.650	25,854
2026-05-13	30.600	30.800	30.250	30.450	30.450	39,856
2026-05-12	30.750	31.100	30.100	30.550	30.550	23,686
2026-05-11	30.850	30.950	30.450	30.900	30.900	57,472
2026-05-08	31.000	31.100	30.750	30.800	30.800	38,886
2026-05-07	31.500	31.500	30.950	31.150	31.150	27,496
2026-05-06	32.300	32.750	32.200	32.350	31.130	36,085
2026-05-05	32.300	32.700	32.000	32.000	30.793	42,774
2026-05-04	32.850	33.150	32.150	32.150	30.938	81,052

← NewerPage 2 of 22 · 1,277 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.