Fuchs Petrolub SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	25.250	25.250	23.800	25.000	20.779	46,834
2022-04-29	25.350	25.600	25.000	25.300	21.028	62,137
2022-04-28	25.500	25.750	25.250	25.500	21.195	30,381
2022-04-27	25.000	25.350	24.600	25.200	20.945	41,594
2022-04-26	25.650	25.700	25.000	25.000	20.779	43,242
2022-04-25	25.550	26.000	25.350	25.600	21.278	70,140
2022-04-22	25.500	26.150	25.350	25.900	21.527	40,537
2022-04-21	25.550	25.750	25.400	25.600	21.278	93,955
2022-04-20	25.150	25.750	25.000	25.450	21.153	80,850
2022-04-19	25.000	25.100	24.600	25.050	20.821	55,662
2022-04-14	24.900	25.250	24.800	24.900	20.696	37,919
2022-04-13	25.000	25.000	24.600	24.850	20.654	30,528
2022-04-12	24.850	24.900	24.200	24.850	20.654	74,457
2022-04-11	25.200	25.250	24.800	25.000	20.779	57,352
2022-04-08	24.700	25.100	24.600	25.050	20.821	63,006
2022-04-07	25.050	25.300	24.600	24.800	20.613	56,406
2022-04-06	25.550	25.650	24.800	24.900	20.696	77,102
2022-04-05	26.000	26.100	25.500	25.650	21.319	33,380
2022-04-04	26.050	26.100	25.750	25.850	21.486	43,992
2022-04-01	25.900	26.050	25.500	25.800	21.444	40,297
2022-03-31	25.860	26.160	25.720	25.760	21.411	48,619
2022-03-30	26.220	26.360	25.780	25.980	21.594	43,239
2022-03-29	26.060	26.460	26.000	26.320	21.876	145,517
2022-03-28	26.020	26.300	25.860	25.900	21.527	33,242
2022-03-25	26.040	26.180	25.760	25.920	21.544	34,241
2022-03-24	26.160	26.160	25.640	25.940	21.560	36,928
2022-03-23	26.500	26.760	25.900	26.000	21.610	64,561
2022-03-22	26.160	26.480	25.940	26.320	21.876	97,132
2022-03-21	26.420	26.840	25.960	26.000	21.610	98,264
2022-03-18	26.000	26.340	25.800	26.000	21.610	240,477
2022-03-17	26.020	26.360	25.840	26.000	21.610	51,903
2022-03-16	26.080	26.360	25.720	26.000	21.610	142,154
2022-03-15	26.140	26.140	25.180	25.680	21.344	66,679
2022-03-14	26.040	26.220	25.700	26.000	21.610	76,964
2022-03-11	25.100	25.920	24.880	25.520	21.211	35,768
2022-03-10	26.020	26.020	24.920	25.120	20.879	42,275
2022-03-09	25.200	26.000	24.980	26.000	21.610	38,518
2022-03-08	25.000	25.700	24.680	24.720	20.546	31,951
2022-03-07	25.900	25.900	24.100	25.080	20.846	60,398
2022-03-04	27.120	27.200	26.500	26.500	22.026	56,057
2022-03-03	27.760	27.900	27.040	27.060	22.491	25,952
2022-03-02	27.500	27.800	27.140	27.600	22.940	23,168
2022-03-01	28.160	28.180	27.340	27.340	22.724	19,099
2022-02-28	27.980	28.280	27.700	28.080	23.339	21,089
2022-02-25	28.100	28.520	27.600	28.420	23.622	19,833
2022-02-24	28.000	28.480	27.560	27.780	23.090	24,152
2022-02-23	28.640	29.060	28.460	28.460	23.655	15,524
2022-02-22	28.500	28.720	28.100	28.460	23.655	23,259
2022-02-21	28.960	29.240	28.640	28.780	23.921	33,350
2022-02-18	29.420	29.800	29.020	29.120	24.203	29,391
2022-02-17	29.720	29.760	29.360	29.440	24.469	18,391
2022-02-16	29.080	29.660	28.960	29.660	24.652	37,008
2022-02-15	28.980	29.140	28.840	28.960	24.070	24,371
2022-02-14	28.540	29.000	28.240	28.960	24.070	34,859
2022-02-11	29.360	29.360	29.000	29.160	24.237	22,664
2022-02-10	29.320	29.380	29.100	29.200	24.270	49,250
2022-02-09	29.560	29.720	29.340	29.420	24.453	16,006
2022-02-08	29.460	29.560	29.300	29.380	24.420	14,292
2022-02-07	29.140	29.560	29.140	29.280	24.336	29,816
2022-02-04	29.600	29.600	29.180	29.260	24.320	13,227

← NewerPage 20 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.