Fuchs Petrolub SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	30.700	30.750	30.200	30.300	29.157	27,772
2025-11-03	30.600	31.700	30.450	31.000	29.831	57,423
2025-10-31	31.500	33.300	30.600	30.750	29.590	48,842
2025-10-30	30.000	30.250	29.900	30.050	28.917	24,364
2025-10-29	30.550	30.750	30.050	30.050	28.917	21,959
2025-10-28	30.300	30.700	30.300	30.500	29.350	28,840
2025-10-27	31.050	31.100	30.500	30.550	29.398	11,377
2025-10-24	31.200	31.200	30.750	31.150	29.975	18,319
2025-10-23	30.550	31.050	30.550	31.050	29.879	21,717
2025-10-22	30.700	30.900	30.550	30.650	29.494	16,592
2025-10-21	31.350	31.400	30.900	30.900	29.735	31,779
2025-10-20	31.400	31.400	30.850	31.350	30.168	30,160
2025-10-17	31.050	31.400	30.500	31.400	30.216	36,525
2025-10-16	30.400	31.000	30.000	31.000	29.831	63,191
2025-10-15	30.450	30.550	30.200	30.250	29.109	44,765
2025-10-14	30.000	30.200	29.850	30.200	29.061	59,378
2025-10-13	30.000	30.500	30.000	30.150	29.013	28,592
2025-10-10	30.200	30.650	30.000	30.050	28.917	19,838
2025-10-09	30.850	31.050	30.350	30.400	29.254	29,457
2025-10-08	30.550	30.850	30.500	30.800	29.639	22,571
2025-10-07	30.350	30.950	30.200	30.650	29.494	38,581
2025-10-06	30.400	30.600	30.050	30.300	29.157	28,684
2025-10-03	30.650	30.650	30.150	30.350	29.205	26,620
2025-10-02	30.300	30.600	30.300	30.350	29.205	39,683
2025-10-01	30.600	30.600	30.150	30.350	29.205	74,523
2025-09-30	30.700	30.700	30.300	30.450	29.302	37,745
2025-09-29	31.100	31.200	30.600	30.750	29.590	29,269
2025-09-26	31.100	31.200	30.850	31.200	30.023	35,823
2025-09-25	30.600	30.900	30.300	30.850	29.687	33,943
2025-09-24	30.800	30.800	30.350	30.600	29.446	63,183
2025-09-23	30.800	31.100	30.500	31.000	29.831	29,826
2025-09-22	30.700	30.750	30.250	30.550	29.398	30,934
2025-09-19	30.850	31.100	30.400	30.550	29.398	233,895
2025-09-18	30.800	31.050	30.450	30.600	29.446	31,356
2025-09-17	30.450	30.850	30.400	30.850	29.687	39,827
2025-09-16	30.800	31.000	30.450	30.650	29.494	67,610
2025-09-15	31.300	31.500	30.800	30.850	29.687	47,627
2025-09-12	31.500	31.550	31.000	31.400	30.216	13,518
2025-09-11	31.300	31.500	31.250	31.350	30.168	21,981
2025-09-10	31.000	31.350	31.000	31.250	30.072	36,759
2025-09-09	30.950	31.400	30.650	31.200	30.023	20,172
2025-09-08	31.050	31.350	30.750	31.200	30.023	23,067
2025-09-05	31.650	31.750	30.800	31.000	29.831	28,484
2025-09-04	31.050	31.600	31.050	31.400	30.216	15,234
2025-09-03	31.150	31.850	30.900	31.250	30.072	54,968
2025-09-02	32.100	32.450	31.000	31.200	30.023	18,562
2025-09-01	31.850	32.050	31.650	31.800	30.601	13,832
2025-08-29	32.150	32.150	31.650	31.800	30.601	34,911
2025-08-28	32.050	32.300	31.850	31.900	30.697	21,027
2025-08-27	31.850	32.050	31.450	31.750	30.553	50,705
2025-08-26	32.200	32.200	31.800	31.800	30.601	14,542
2025-08-25	32.700	32.750	32.300	32.300	31.082	10,758
2025-08-22	32.500	32.650	32.200	32.600	31.371	8,597
2025-08-21	32.500	32.550	32.050	32.400	31.178	30,248
2025-08-20	31.700	32.350	31.550	32.250	31.034	27,124
2025-08-19	31.600	32.000	31.250	31.850	30.649	27,405
2025-08-18	31.350	31.400	31.150	31.300	30.120	12,394
2025-08-15	32.100	32.450	31.550	31.550	30.360	17,068
2025-08-14	31.100	31.200	30.650	31.200	30.023	16,579
2025-08-13	30.550	30.900	30.400	30.800	29.639	20,352

← NewerPage 5 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.