Fuchs Petrolub SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	29.940	30.160	29.580	29.600	24.602	21,797
2022-02-02	29.920	30.140	29.820	29.900	24.852	16,826
2022-02-01	29.860	30.060	29.700	29.940	24.885	20,972
2022-01-31	30.060	30.300	29.660	29.660	24.652	29,197
2022-01-28	30.400	30.420	29.660	29.860	24.818	20,050
2022-01-27	29.920	30.120	29.600	29.980	24.918	20,243
2022-01-26	29.860	30.420	29.860	30.080	25.001	15,480
2022-01-25	29.560	30.000	29.400	29.680	24.669	18,254
2022-01-24	30.120	30.160	29.620	29.700	24.685	29,035
2022-01-21	30.560	30.680	30.000	30.260	25.151	16,803
2022-01-20	30.480	30.740	30.340	30.740	25.550	14,521
2022-01-19	29.760	31.080	29.760	30.680	25.500	33,492
2022-01-18	30.120	30.320	29.620	29.780	24.752	38,437
2022-01-17	30.380	30.420	30.000	30.000	24.935	20,775
2022-01-14	30.760	30.760	30.140	30.180	25.084	47,350
2022-01-13	31.000	31.060	30.500	30.660	25.483	19,709
2022-01-12	31.340	31.360	30.800	30.820	25.616	20,113
2022-01-11	31.100	31.480	30.960	31.160	25.899	32,281
2022-01-10	31.240	31.400	30.940	31.240	25.965	12,710
2022-01-07	31.300	31.440	30.940	31.440	26.132	9,708
2022-01-06	31.880	31.880	31.240	31.380	26.082	8,548
2022-01-05	31.620	32.180	31.520	32.060	26.647	9,981
2022-01-04	31.080	31.740	30.940	31.740	26.381	11,313
2022-01-03	31.140	31.280	30.860	31.180	25.916	17,449
2021-12-30	30.620	30.880	30.600	30.880	25.666	11,399
2021-12-29	30.320	30.820	30.260	30.820	25.616	13,391
2021-12-28	30.640	30.640	30.260	30.420	25.284	43,078
2021-12-27	30.360	30.800	30.300	30.380	25.251	56,027
2021-12-23	30.860	30.860	30.240	30.400	25.267	22,467
2021-12-22	30.600	30.680	30.340	30.680	25.500	19,908
2021-12-21	30.780	30.920	30.480	30.560	25.400	16,452
2021-12-20	30.120	30.600	30.020	30.520	25.367	19,571
2021-12-17	30.740	30.940	30.560	30.720	25.533	15,507
2021-12-16	30.120	31.200	30.120	30.940	25.716	25,441
2021-12-15	30.660	30.700	30.280	30.380	25.251	16,533
2021-12-14	30.480	30.780	30.300	30.460	25.317	15,128
2021-12-13	31.220	31.220	30.680	30.680	25.500	6,009
2021-12-10	30.920	31.220	30.920	31.180	25.916	7,886
2021-12-09	31.440	31.440	30.980	31.100	25.849	13,916
2021-12-08	31.940	31.980	31.400	31.400	26.098	11,362
2021-12-07	31.300	32.060	31.300	31.760	26.398	19,150
2021-12-06	31.140	31.540	30.700	31.500	26.182	35,143
2021-12-03	30.940	31.220	30.820	30.860	25.650	12,652
2021-12-02	31.300	31.300	30.660	30.820	25.616	10,065
2021-12-01	30.980	31.240	30.680	31.140	25.882	13,976
2021-11-30	30.620	30.740	30.220	30.720	25.533	22,625
2021-11-29	31.320	31.320	30.600	30.700	25.517	33,898
2021-11-26	31.300	31.920	31.020	31.040	25.799	51,369
2021-11-25	31.640	31.640	31.220	31.520	26.198	9,299
2021-11-24	31.880	32.020	31.360	31.380	26.082	11,957
2021-11-23	32.120	32.280	31.940	31.960	26.564	20,017
2021-11-22	32.120	32.520	32.100	32.240	26.797	12,419
2021-11-19	32.380	32.480	32.240	32.260	26.813	8,383
2021-11-18	32.780	32.780	32.180	32.180	26.747	7,096
2021-11-17	32.160	32.740	32.160	32.600	27.096	17,823
2021-11-16	32.500	32.720	32.100	32.340	26.880	13,271
2021-11-15	32.940	32.940	32.460	32.740	27.212	15,260
2021-11-12	32.360	32.720	32.360	32.720	27.196	12,105
2021-11-11	32.280	32.660	32.220	32.580	27.079	9,514
2021-11-10	31.800	32.460	31.800	32.400	26.930	7,823

← NewerPage 21 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.