Fuchs Petrolub SE Preference Shares historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	38.080	38.080	37.560	38.020	35.876	22,432
2024-08-30	37.580	38.140	37.580	38.060	35.913	105,811
2024-08-29	37.460	37.960	37.380	37.800	35.668	63,424
2024-08-28	37.960	38.080	37.480	37.480	35.366	78,028
2024-08-27	38.260	38.300	37.660	38.000	35.857	54,761
2024-08-26	38.280	38.360	37.800	38.140	35.989	36,656
2024-08-23	38.160	38.560	38.020	38.460	36.291	40,077
2024-08-22	38.160	38.580	38.100	38.280	36.121	49,737
2024-08-21	38.380	38.600	38.200	38.480	36.310	58,843
2024-08-20	39.260	39.400	38.100	38.260	36.102	40,833
2024-08-19	39.500	39.540	39.080	39.160	36.951	46,073
2024-08-16	39.760	39.840	39.240	39.360	37.140	78,201
2024-08-15	39.200	39.680	38.920	39.680	37.442	45,541
2024-08-14	38.760	38.960	38.680	38.960	36.763	35,380
2024-08-13	38.540	38.720	38.160	38.680	36.499	55,519
2024-08-12	38.300	38.560	37.900	38.320	36.159	35,232
2024-08-09	39.060	39.060	38.380	38.560	36.385	32,282
2024-08-08	39.180	39.180	38.260	38.820	36.631	49,820
2024-08-07	39.200	39.760	38.540	39.000	36.800	62,986
2024-08-06	38.640	39.300	38.460	38.900	36.706	112,907
2024-08-05	38.240	38.720	37.860	38.540	36.366	122,620
2024-08-02	39.660	39.700	39.140	39.280	37.065	96,446
2024-08-01	40.020	40.400	39.860	39.960	37.706	104,842
2024-07-31	39.200	40.220	38.880	40.220	37.952	138,490
2024-07-30	38.100	40.380	38.100	39.960	37.706	150,374
2024-07-29	37.700	37.740	37.120	37.520	35.404	69,424
2024-07-26	37.260	37.580	36.980	37.560	35.442	73,111
2024-07-25	38.760	38.980	35.940	37.100	35.008	126,288
2024-07-24	39.380	39.620	39.020	39.260	37.046	44,755
2024-07-23	40.760	40.800	39.400	39.420	37.197	89,737
2024-07-22	40.700	41.040	40.540	40.640	38.348	54,359
2024-07-19	40.840	41.000	40.420	40.440	38.159	84,229
2024-07-18	41.460	41.540	41.000	41.040	38.725	55,433
2024-07-17	41.640	41.640	41.200	41.340	39.008	79,311
2024-07-16	41.400	41.760	41.280	41.760	39.405	72,856
2024-07-15	42.240	42.240	41.480	41.620	39.273	88,063
2024-07-12	42.000	42.360	42.000	42.260	39.877	37,447
2024-07-11	41.960	42.100	41.400	42.040	39.669	41,289
2024-07-10	41.580	42.000	41.520	42.000	39.631	62,666
2024-07-09	42.000	42.000	41.580	41.740	39.386	58,573
2024-07-08	41.600	41.980	41.600	41.720	39.367	55,414
2024-07-05	42.340	42.340	41.800	41.820	39.461	60,630
2024-07-04	42.040	42.200	41.980	42.020	39.650	31,786
2024-07-03	42.200	42.420	42.020	42.020	39.650	78,091
2024-07-02	42.260	42.460	41.820	42.260	39.877	89,156
2024-07-01	43.100	43.140	42.320	42.320	39.933	78,409
2024-06-28	42.960	43.000	42.640	42.680	40.273	79,043
2024-06-27	42.760	43.080	42.680	42.820	40.405	38,782
2024-06-26	42.820	43.140	42.640	42.820	40.405	90,947
2024-06-25	43.020	43.240	42.680	42.680	40.273	70,231
2024-06-24	42.680	43.580	42.680	43.320	40.877	110,359
2024-06-21	44.200	44.200	42.560	42.900	40.480	494,304
2024-06-20	43.500	44.340	43.500	44.080	41.594	71,145
2024-06-19	43.680	44.000	43.480	43.640	41.179	112,124
2024-06-18	44.200	44.200	43.780	44.120	41.632	111,306
2024-06-17	43.600	44.100	43.260	43.860	41.386	102,151
2024-06-14	44.140	44.200	43.060	43.440	40.990	101,478
2024-06-13	45.300	45.300	43.980	43.980	41.500	90,317
2024-06-12	45.200	45.380	44.980	45.200	42.651	62,053
2024-06-11	45.700	46.100	45.220	45.220	42.670	68,405

← NewerPage 10 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	1.2300 EUR
2025-05-08	1.1700 EUR
2024-05-09	1.1100 EUR
2023-05-04	1.0700 EUR
2022-05-04	1.0300 EUR
2021-05-05	0.9900 EUR
2020-05-06	0.9700 EUR
2019-05-08	0.9500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.