Fuchs Petrolub SE Preference Shares historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	45.680	46.000	44.900	45.380	42.821	106,499
2024-06-07	45.560	45.820	45.320	45.820	43.236	101,160
2024-06-06	44.980	45.600	44.980	45.600	43.028	101,761
2024-06-05	45.160	45.160	44.780	45.080	42.538	59,214
2024-06-04	44.400	45.060	44.400	44.860	42.330	72,469
2024-06-03	44.760	45.080	44.360	44.740	42.217	57,477
2024-05-31	44.240	44.540	44.040	44.440	41.934	160,862
2024-05-30	44.060	44.580	43.700	44.420	41.915	44,087
2024-05-29	44.680	44.880	44.020	44.120	41.632	49,137
2024-05-28	44.960	45.520	44.820	45.000	42.462	68,034
2024-05-27	45.740	45.740	44.700	45.080	42.538	28,731
2024-05-24	45.380	45.680	45.220	45.560	42.990	45,732
2024-05-23	44.860	45.840	44.820	45.600	43.028	90,735
2024-05-22	45.260	45.360	44.840	45.040	42.500	50,908
2024-05-21	45.020	45.500	45.000	45.460	42.896	66,345
2024-05-20	43.980	45.520	43.960	45.360	42.802	75,606
2024-05-17	42.500	43.880	42.380	43.840	41.367	100,414
2024-05-16	42.960	43.000	42.520	42.520	40.122	61,896
2024-05-15	43.180	43.240	42.560	42.960	40.537	84,254
2024-05-14	42.600	43.340	42.600	42.960	40.537	72,711
2024-05-13	42.400	42.780	42.260	42.680	40.273	66,244
2024-05-10	42.680	43.220	42.540	42.560	40.160	63,764
2024-05-09	42.480	43.100	42.460	42.980	40.556	45,834
2024-05-08	43.820	44.140	43.340	43.880	40.358	81,623
2024-05-07	43.840	44.080	43.440	44.080	40.542	105,918
2024-05-06	43.580	44.120	43.500	43.660	40.155	72,246
2024-05-03	42.920	43.940	42.860	43.400	39.916	71,892
2024-05-02	43.500	43.540	42.780	43.240	39.769	81,168
2024-04-30	42.500	43.940	41.020	43.820	40.303	149,577
2024-04-29	43.920	44.060	42.580	43.340	39.861	162,526
2024-04-26	44.140	44.420	43.940	44.240	40.689	48,076
2024-04-25	44.220	44.220	43.460	43.880	40.358	87,877
2024-04-24	44.140	44.500	43.960	44.020	40.487	43,539
2024-04-23	43.880	44.120	43.540	44.020	40.487	101,420
2024-04-22	44.000	44.520	44.000	44.180	40.634	93,107
2024-04-19	44.260	44.520	43.940	44.300	40.744	57,224
2024-04-18	45.000	45.000	44.340	44.480	40.910	90,610
2024-04-17	44.700	45.000	44.580	44.860	41.259	91,503
2024-04-16	45.000	45.160	44.460	44.720	41.130	120,400
2024-04-15	45.200	45.820	45.200	45.540	41.885	68,260
2024-04-12	46.340	46.620	45.960	46.100	42.400	77,884
2024-04-11	46.280	46.580	45.000	45.900	42.216	106,754
2024-04-10	45.860	46.640	45.600	46.340	42.620	99,644
2024-04-09	46.060	46.340	45.900	46.180	42.473	67,724
2024-04-08	46.900	47.180	46.100	46.280	42.565	90,259
2024-04-05	45.760	46.880	45.720	46.780	43.025	96,710
2024-04-04	46.000	46.480	45.880	46.480	42.749	80,409
2024-04-03	45.540	46.220	45.340	46.160	42.455	54,670
2024-04-02	45.880	46.640	45.600	45.740	42.069	105,497
2024-03-28	46.040	46.040	45.420	45.900	42.216	97,761
2024-03-27	45.600	46.160	45.240	46.060	42.363	79,221
2024-03-26	46.000	46.200	45.460	45.520	41.866	71,402
2024-03-25	45.560	46.600	45.560	46.120	42.418	122,704
2024-03-22	45.300	45.840	44.980	45.800	42.124	116,877
2024-03-21	44.500	45.380	44.140	45.380	41.737	90,259
2024-03-20	43.020	43.920	43.020	43.920	40.395	75,735
2024-03-19	42.420	43.220	42.360	43.160	39.696	53,894
2024-03-18	42.660	42.980	42.080	42.400	38.997	84,316
2024-03-15	43.140	43.660	42.600	42.660	39.236	234,765
2024-03-14	43.000	43.340	42.960	43.140	39.677	97,726

← NewerPage 11 of 22 · 1,279 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.