Fuchs Petrolub SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	33.650	34.250	33.650	33.950	31.550	12,584
2024-11-21	33.500	34.000	33.500	33.900	31.504	10,695
2024-11-20	33.350	34.050	33.350	33.700	31.318	8,877
2024-11-19	34.050	34.050	32.850	33.450	31.086	14,078
2024-11-18	34.400	34.500	33.500	33.800	31.411	24,889
2024-11-15	34.600	34.650	34.100	34.400	31.968	12,937
2024-11-14	34.450	34.550	34.150	34.500	32.061	9,492
2024-11-13	34.050	34.300	33.900	34.250	31.829	7,910
2024-11-12	35.050	35.050	34.150	34.150	31.736	13,654
2024-11-11	34.150	35.000	34.150	34.850	32.387	36,914
2024-11-08	34.800	34.900	34.250	34.350	31.922	16,496
2024-11-07	33.950	35.000	33.950	34.650	32.201	58,423
2024-11-06	34.150	34.350	33.950	34.000	31.597	26,993
2024-11-05	33.950	34.200	33.750	33.950	31.550	28,240
2024-11-04	33.950	34.200	33.550	34.100	31.690	23,184
2024-11-01	33.000	34.000	32.950	34.000	31.597	17,575
2024-10-31	32.500	33.450	32.450	32.950	30.621	37,593
2024-10-30	32.300	33.250	32.300	32.800	30.481	33,988
2024-10-29	32.450	32.750	32.300	32.550	30.249	14,848
2024-10-28	32.100	32.750	32.100	32.700	30.389	10,571
2024-10-25	32.650	32.650	32.150	32.300	30.017	23,846
2024-10-24	32.500	32.650	32.400	32.450	30.156	11,212
2024-10-23	32.750	32.900	32.550	32.600	30.296	13,266
2024-10-22	33.450	33.450	32.450	32.800	30.481	11,835
2024-10-21	33.700	33.750	33.150	33.350	30.993	12,489
2024-10-18	33.200	33.750	33.200	33.600	31.225	7,385
2024-10-17	32.950	33.750	32.900	33.400	31.039	10,574
2024-10-16	32.950	33.100	32.500	32.900	30.574	12,736
2024-10-15	33.200	33.250	32.850	32.950	30.621	12,925
2024-10-14	33.200	33.200	32.750	33.000	30.667	11,389
2024-10-11	33.000	33.200	32.900	33.200	30.853	15,523
2024-10-10	32.800	33.250	32.800	32.950	30.621	15,514
2024-10-09	32.500	33.000	32.500	32.950	30.621	5,238
2024-10-08	32.800	32.800	32.250	32.550	30.249	21,566
2024-10-07	32.900	33.100	32.600	33.000	30.667	13,017
2024-10-04	32.850	33.000	32.550	32.750	30.435	13,040
2024-10-03	33.150	33.150	32.500	32.650	30.342	2,752
2024-10-02	33.200	33.200	32.700	32.950	30.621	16,589
2024-10-01	33.900	33.900	32.850	33.000	30.667	12,478
2024-09-30	33.650	34.150	33.650	33.700	31.318	64,254
2024-09-27	33.650	34.300	33.450	33.900	31.504	16,823
2024-09-26	32.550	33.750	32.550	33.500	31.132	24,449
2024-09-25	31.500	32.600	31.400	32.400	30.110	58,209
2024-09-24	31.200	31.500	31.100	31.400	29.180	14,990
2024-09-23	30.700	31.300	30.550	31.250	29.041	8,824
2024-09-20	31.100	31.350	30.700	30.700	28.530	47,591
2024-09-19	30.850	31.600	30.850	31.400	29.180	13,928
2024-09-18	30.800	31.000	30.750	30.850	28.669	8,878
2024-09-17	30.550	30.800	30.450	30.650	28.483	18,203
2024-09-16	30.850	31.000	30.350	30.500	28.344	20,472
2024-09-13	30.350	30.800	30.350	30.800	28.623	15,677
2024-09-12	30.850	30.950	30.450	30.550	28.391	8,442
2024-09-11	31.100	31.350	30.550	30.600	28.437	33,412
2024-09-10	31.600	31.600	30.800	30.850	28.669	13,802
2024-09-09	30.800	31.450	30.800	31.350	29.134	9,979
2024-09-06	30.850	31.200	30.700	30.950	28.762	28,779
2024-09-05	30.800	31.050	30.750	30.850	28.669	13,468
2024-09-04	31.000	31.100	30.750	31.000	28.809	9,819
2024-09-03	31.000	31.100	30.700	30.850	28.669	10,004
2024-09-02	30.900	31.050	30.400	30.900	28.716	13,275

← NewerPage 9 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.