Fuchs Petrolub SE historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	31.800	32.460	31.800	32.400	26.930	7,823
2021-11-09	31.600	32.080	31.600	31.900	26.514	15,703
2021-11-08	32.240	32.240	31.780	31.800	26.431	9,679
2021-11-05	31.780	32.240	31.780	32.240	26.797	22,515
2021-11-04	31.920	32.240	31.460	31.800	26.431	74,894
2021-11-03	32.000	32.000	31.680	31.740	26.381	19,710
2021-11-02	31.600	31.920	31.540	31.860	26.481	23,492
2021-11-01	32.000	32.000	31.360	31.620	26.281	19,250
2021-10-29	32.180	32.220	31.400	31.820	26.448	21,772
2021-10-28	32.860	32.860	32.300	32.540	27.046	8,790
2021-10-27	32.860	33.000	32.600	32.660	27.146	11,116
2021-10-26	33.000	33.120	32.680	32.680	27.162	5,324
2021-10-25	32.540	33.000	32.460	32.900	27.345	12,147
2021-10-22	32.520	32.880	32.520	32.760	27.229	12,826
2021-10-21	33.160	33.160	32.360	32.360	26.896	23,559
2021-10-20	33.000	33.220	32.740	33.000	27.428	24,104
2021-10-19	32.900	33.160	32.880	32.960	27.395	15,163
2021-10-18	32.400	33.080	32.160	33.000	27.428	18,235
2021-10-15	32.320	32.940	32.300	32.600	27.096	20,935
2021-10-14	32.180	32.560	32.180	32.480	26.996	35,174

← NewerPage 22 of 22 · 1,280 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.