Fuchs Petrolub SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	34.650	35.450	34.350	35.000	32.526	17,529
2025-02-20	35.050	35.800	35.050	35.300	32.805	10,643
2025-02-19	36.200	36.300	35.300	35.300	32.805	20,271
2025-02-18	36.300	36.500	35.550	36.250	33.688	17,603
2025-02-17	35.700	36.400	35.500	36.250	33.688	70,675
2025-02-14	35.400	36.000	35.400	35.700	33.176	28,045
2025-02-13	34.250	35.600	34.150	35.550	33.037	42,867
2025-02-12	33.700	34.050	33.500	34.000	31.597	19,534
2025-02-11	33.900	34.100	33.650	33.700	31.318	8,269
2025-02-10	33.150	34.050	33.150	33.900	31.504	31,425
2025-02-07	33.400	33.550	33.050	33.200	30.853	28,132
2025-02-06	32.750	33.200	32.650	33.200	30.853	63,446
2025-02-05	32.200	32.450	32.050	32.450	30.156	27,476
2025-02-04	32.450	32.450	31.900	32.300	30.017	34,224
2025-02-03	32.500	32.750	31.950	32.300	30.017	30,580
2025-01-31	32.900	33.400	32.850	33.000	30.667	23,202
2025-01-30	32.400	33.150	32.400	33.000	30.667	20,038
2025-01-29	31.800	32.350	31.800	32.200	29.924	18,320
2025-01-28	31.550	31.850	31.450	31.600	29.366	14,398
2025-01-27	31.150	31.600	31.000	31.500	29.273	8,867
2025-01-24	31.300	31.450	31.050	31.200	28.995	16,132
2025-01-23	30.850	31.500	30.750	31.050	28.855	17,868
2025-01-22	30.600	30.900	30.600	30.650	28.483	13,750
2025-01-21	30.300	30.650	30.200	30.500	28.344	43,833
2025-01-20	30.350	30.600	30.150	30.150	28.019	14,692
2025-01-17	30.050	30.650	29.850	30.550	28.391	38,477
2025-01-16	30.000	30.200	29.850	30.000	27.879	18,407
2025-01-15	29.800	30.200	29.700	30.000	27.879	35,444
2025-01-14	30.000	30.150	29.500	29.650	27.554	55,396
2025-01-13	30.800	30.800	29.850	30.100	27.972	52,412
2025-01-10	31.650	31.700	30.300	30.900	28.716	34,073
2025-01-09	31.650	31.950	31.600	31.700	29.459	15,995
2025-01-08	32.050	32.050	31.750	31.750	29.506	13,460
2025-01-07	32.200	32.250	31.850	31.850	29.599	8,601
2025-01-06	31.850	32.300	31.850	32.200	29.924	15,086
2025-01-03	31.800	31.800	31.650	31.750	29.506	5,861
2025-01-02	31.950	31.950	31.600	31.600	29.366	10,318
2024-12-30	31.900	31.900	31.600	31.800	29.552	4,614
2024-12-27	31.700	32.050	31.700	32.000	29.738	7,453
2024-12-23	31.350	31.700	31.200	31.700	29.459	21,934
2024-12-20	31.050	31.400	30.950	31.400	29.180	22,051
2024-12-19	31.300	31.650	31.300	31.300	29.087	15,758
2024-12-18	31.500	31.750	31.450	31.550	29.320	38,629
2024-12-17	31.950	32.000	31.550	31.550	29.320	18,099
2024-12-16	32.900	32.900	32.150	32.200	29.924	9,485
2024-12-13	33.250	33.250	32.600	32.700	30.389	31,979
2024-12-12	33.400	33.400	32.950	33.050	30.714	14,666
2024-12-11	33.350	33.350	32.900	33.150	30.807	14,414
2024-12-10	33.150	33.550	33.150	33.300	30.946	11,969
2024-12-09	33.450	33.450	33.050	33.300	30.946	19,027
2024-12-06	32.750	33.650	32.750	33.550	31.178	29,298
2024-12-05	32.900	33.100	32.300	32.850	30.528	12,055
2024-12-04	32.650	32.850	32.450	32.850	30.528	16,479
2024-12-03	32.650	32.950	32.400	32.400	30.110	14,423
2024-12-02	32.850	33.150	32.550	32.900	30.574	11,875
2024-11-29	32.550	32.800	32.450	32.650	30.342	8,256
2024-11-28	33.500	33.500	32.600	32.750	30.435	8,158
2024-11-27	33.100	33.550	32.800	33.500	31.132	13,259
2024-11-26	33.200	33.500	32.850	32.900	30.574	9,071
2024-11-25	33.850	33.900	33.100	33.300	30.946	17,732

← NewerPage 8 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.