Fuchs Petrolub SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	30.600	30.800	30.300	30.600	29.446	26,634
2026-02-03	30.950	31.100	30.250	30.500	29.350	80,394
2026-02-02	29.700	30.700	29.400	30.700	29.542	101,937
2026-01-30	30.350	30.400	29.700	29.800	28.676	92,301
2026-01-29	30.150	30.400	30.000	30.150	29.013	47,439
2026-01-28	30.800	30.900	29.800	29.950	28.821	59,729
2026-01-27	30.750	30.800	30.400	30.550	29.398	28,485
2026-01-26	31.150	31.150	30.100	30.600	29.446	33,185
2026-01-23	30.400	31.150	30.050	31.150	29.975	49,085
2026-01-22	30.400	30.600	30.150	30.250	29.109	28,017
2026-01-21	29.900	30.300	29.850	30.150	29.013	18,627
2026-01-20	30.200	30.300	29.700	29.800	28.676	36,705
2026-01-19	30.750	30.900	30.400	30.400	29.254	15,520
2026-01-16	31.350	31.500	30.950	31.050	29.879	22,927
2026-01-15	31.200	31.450	30.850	31.300	30.120	44,704
2026-01-14	31.000	31.500	30.800	31.200	30.023	26,324
2026-01-13	30.300	31.500	30.300	31.100	29.927	48,749
2026-01-12	30.000	30.350	29.600	30.250	29.109	29,004
2026-01-09	29.950	30.150	29.800	30.100	28.965	27,333
2026-01-08	29.650	29.850	29.450	29.850	28.724	13,716
2026-01-07	30.250	30.250	29.600	29.800	28.676	15,797
2026-01-06	29.950	30.200	29.500	30.050	28.917	18,180
2026-01-05	29.950	30.500	29.700	30.150	29.013	37,359
2026-01-02	30.000	30.250	29.700	30.050	28.917	24,734
2025-12-30	29.700	30.150	29.600	30.000	28.869	23,280
2025-12-29	29.550	29.900	29.550	29.700	28.580	13,404
2025-12-23	29.750	29.800	29.450	29.650	28.532	6,887
2025-12-22	29.400	29.700	29.350	29.700	28.580	24,448
2025-12-19	29.450	29.550	29.100	29.500	28.388	44,194
2025-12-18	29.300	29.650	29.300	29.600	28.484	26,473
2025-12-17	29.900	29.900	29.400	29.450	28.339	29,190
2025-12-16	30.300	30.500	29.650	29.700	28.580	27,806
2025-12-15	30.100	30.400	30.000	30.350	29.205	30,115
2025-12-12	30.150	30.200	29.900	30.050	28.917	24,410
2025-12-11	29.700	30.200	29.550	30.100	28.965	26,254
2025-12-10	29.650	29.800	29.100	29.650	28.532	35,064
2025-12-09	29.600	29.700	29.200	29.600	28.484	61,169
2025-12-08	30.250	30.250	29.400	29.550	28.436	25,346
2025-12-05	29.850	30.150	29.650	30.000	28.869	26,854
2025-12-04	29.450	30.000	29.400	29.800	28.676	33,626
2025-12-03	29.800	29.950	29.450	29.500	28.388	73,448
2025-12-02	30.200	30.200	29.650	29.750	28.628	44,104
2025-12-01	30.500	30.550	29.950	30.100	28.965	42,814
2025-11-28	30.900	31.000	30.450	30.550	29.398	28,140
2025-11-27	30.900	30.950	30.500	30.850	29.687	18,835
2025-11-26	30.950	31.150	30.700	30.750	29.590	19,854
2025-11-25	30.300	31.000	30.300	30.950	29.783	12,691
2025-11-24	30.300	30.700	30.300	30.500	29.350	12,533
2025-11-21	29.800	30.450	29.800	30.300	29.157	22,599
2025-11-20	30.200	30.250	29.900	29.900	28.772	23,436
2025-11-19	29.650	30.250	29.650	30.050	28.917	41,138
2025-11-18	30.350	30.350	29.650	29.750	28.628	20,915
2025-11-17	30.550	30.850	30.150	30.250	29.109	24,651
2025-11-14	30.950	30.950	30.550	30.650	29.494	15,847
2025-11-13	30.700	31.300	30.700	31.050	29.879	25,321
2025-11-12	31.100	31.300	30.850	31.050	29.879	15,429
2025-11-11	30.850	31.200	30.700	30.950	29.783	8,993
2025-11-10	31.000	31.000	30.750	30.800	29.639	19,058
2025-11-07	30.550	30.700	30.300	30.650	29.494	33,702
2025-11-06	30.500	30.550	30.250	30.350	29.205	19,406

← NewerPage 4 of 22 · 1,278 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.