Fuchs Petrolub SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	33.000	33.300	32.450	32.650	31.419	36,154
2026-04-29	32.750	33.650	32.600	33.500	32.237	99,084
2026-04-28	30.900	31.100	30.550	30.750	29.590	40,423
2026-04-27	31.200	31.200	30.600	30.750	29.590	35,195
2026-04-24	31.100	31.500	30.800	31.200	30.023	49,844
2026-04-23	31.200	31.250	30.800	30.850	29.687	44,440
2026-04-22	31.700	31.800	31.050	31.150	29.975	48,361
2026-04-21	31.700	31.750	31.450	31.600	30.408	43,602
2026-04-20	31.600	31.950	31.500	31.550	30.360	30,943
2026-04-17	31.450	31.900	31.400	31.750	30.553	66,645
2026-04-16	31.650	31.800	31.050	31.350	30.168	53,539
2026-04-15	31.600	31.700	31.150	31.300	30.120	40,233
2026-04-14	32.100	32.250	31.400	31.500	30.312	46,648
2026-04-13	31.500	31.850	31.350	31.800	30.601	31,738
2026-04-10	31.200	31.900	31.050	31.700	30.505	42,387
2026-04-09	30.700	31.150	30.700	31.150	29.975	29,241
2026-04-08	30.650	30.950	30.300	30.750	29.590	41,169
2026-04-07	30.000	30.200	29.650	29.850	28.724	46,058
2026-04-02	29.600	29.850	29.550	29.800	28.676	36,059
2026-04-01	30.400	30.400	29.500	29.850	28.724	37,435
2026-03-31	29.600	29.850	28.500	29.650	28.532	94,412
2026-03-30	29.800	30.350	29.550	30.350	29.205	36,042
2026-03-27	29.650	29.800	29.450	29.700	28.580	32,723
2026-03-26	29.600	30.100	29.450	29.800	28.676	39,505
2026-03-25	29.300	29.700	29.150	29.650	28.532	35,548
2026-03-24	29.400	29.550	28.600	29.300	28.195	66,063
2026-03-23	27.700	29.850	27.250	29.250	28.147	84,961
2026-03-20	28.350	28.850	27.600	28.250	27.185	164,246
2026-03-19	28.600	28.700	28.250	28.500	27.425	45,339
2026-03-18	28.900	29.400	28.850	29.000	27.906	42,685
2026-03-17	28.600	28.800	28.350	28.700	27.618	87,616
2026-03-16	28.750	28.850	28.300	28.550	27.473	59,170
2026-03-13	29.050	29.050	28.500	28.750	27.666	77,431
2026-03-12	28.750	29.250	28.600	29.000	27.906	57,003
2026-03-11	29.050	29.050	28.550	28.750	27.666	88,168
2026-03-10	29.450	29.700	29.000	29.000	27.906	59,404
2026-03-09	29.000	29.400	28.800	29.200	28.099	61,446
2026-03-06	29.350	29.600	29.050	29.600	28.484	83,647
2026-03-05	30.200	30.200	29.100	29.150	28.051	60,312
2026-03-04	29.650	30.400	29.650	30.100	28.965	27,557
2026-03-03	30.350	30.400	29.250	29.750	28.628	116,584
2026-03-02	30.200	30.850	29.650	30.400	29.254	78,890
2026-02-27	30.800	31.000	30.300	30.800	29.639	115,603
2026-02-26	30.500	30.850	30.150	30.750	29.590	28,999
2026-02-25	30.050	30.400	30.000	30.300	29.157	72,718
2026-02-24	30.300	30.700	30.150	30.200	29.061	33,009
2026-02-23	30.250	30.650	30.000	30.350	29.205	71,080
2026-02-20	30.350	30.650	30.200	30.400	29.254	24,591
2026-02-19	30.350	30.350	29.950	30.300	29.157	43,359
2026-02-18	30.500	30.500	29.700	30.250	29.109	64,436
2026-02-17	30.300	30.550	30.150	30.300	29.157	48,459
2026-02-16	30.500	30.550	30.150	30.300	29.157	29,480
2026-02-13	30.050	30.400	29.800	30.400	29.254	58,703
2026-02-12	30.500	30.500	29.950	30.000	28.869	40,329
2026-02-11	30.200	30.550	30.100	30.400	29.254	24,359
2026-02-10	30.500	30.650	30.150	30.250	29.109	41,751
2026-02-09	30.300	30.350	30.000	30.200	29.061	20,131
2026-02-06	30.150	30.200	29.700	30.200	29.061	53,368
2026-02-05	30.700	30.700	30.200	30.250	29.109	33,985
2026-02-04	30.600	30.800	30.300	30.600	29.446	26,634

← NewerPage 3 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.