Fuchs Petrolub SE Preference Shares historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	43.400	43.400	42.140	42.900	39.456	119,617
2024-03-12	40.800	44.200	40.120	43.560	40.064	262,817
2024-03-11	40.900	41.480	40.840	41.100	37.801	103,030
2024-03-08	41.240	41.520	41.040	41.080	37.783	60,634
2024-03-07	40.700	41.380	40.700	41.180	37.875	72,768
2024-03-06	40.280	40.900	40.260	40.840	37.562	107,914
2024-03-05	39.880	40.360	39.820	40.220	36.992	60,365
2024-03-04	40.260	40.480	39.640	40.060	36.844	63,556
2024-03-01	39.580	40.400	39.580	40.340	37.102	55,473
2024-02-29	39.920	40.180	39.180	39.380	36.219	145,759
2024-02-28	39.900	40.000	39.680	39.960	36.752	45,509
2024-02-27	40.580	40.960	39.820	40.020	36.808	70,713
2024-02-26	41.480	41.480	40.780	40.860	37.580	86,231
2024-02-23	41.020	41.580	40.940	41.320	38.003	72,181
2024-02-22	41.540	41.980	41.100	41.240	37.930	50,742
2024-02-21	40.980	41.400	40.880	41.240	37.930	63,702
2024-02-20	41.220	41.500	41.100	41.260	37.948	56,197
2024-02-19	41.600	41.600	40.940	41.360	38.040	44,275
2024-02-16	41.200	41.600	41.000	41.520	38.187	51,092
2024-02-15	41.000	41.300	40.980	41.020	37.727	63,843
2024-02-14	40.000	40.840	39.960	40.840	37.562	73,078
2024-02-13	40.260	40.260	39.160	39.860	36.661	71,708
2024-02-12	39.700	40.240	39.700	39.960	36.752	45,520
2024-02-09	39.560	40.140	39.560	39.680	36.495	53,515
2024-02-08	39.660	39.960	39.480	39.860	36.661	55,090
2024-02-07	39.560	39.880	39.500	39.660	36.477	78,954
2024-02-06	39.900	40.020	39.500	39.740	36.550	85,483
2024-02-05	40.360	40.580	39.860	39.960	36.752	84,286
2024-02-02	40.800	41.000	40.340	40.340	37.102	64,351
2024-02-01	40.740	40.960	40.600	40.740	37.470	56,454
2024-01-31	41.300	41.520	40.700	40.800	37.525	92,793
2024-01-30	41.400	41.640	40.900	41.380	38.059	52,355
2024-01-29	41.560	41.600	41.000	41.400	38.077	62,537
2024-01-26	41.340	41.740	41.340	41.640	38.298	72,595
2024-01-25	40.800	41.140	40.720	41.040	37.746	80,652
2024-01-24	40.520	40.960	40.440	40.960	37.672	77,374
2024-01-23	40.680	41.100	40.060	40.800	37.525	80,965
2024-01-22	40.960	41.360	40.380	40.420	37.176	98,841
2024-01-19	41.160	41.160	40.700	40.960	37.672	115,646
2024-01-18	40.660	40.860	40.400	40.860	37.580	68,398
2024-01-17	40.440	40.580	39.980	40.360	37.120	69,020
2024-01-16	40.720	40.720	40.160	40.440	37.194	60,276
2024-01-15	40.760	40.860	40.440	40.820	37.543	72,232
2024-01-12	40.380	40.880	40.380	40.740	37.470	97,613
2024-01-11	39.700	40.200	39.680	40.040	36.826	112,579
2024-01-10	39.020	39.700	39.020	39.520	36.348	51,422
2024-01-09	38.600	39.400	38.440	39.320	36.164	109,556
2024-01-08	38.500	38.720	38.100	38.600	35.502	56,542
2024-01-05	39.340	39.340	38.320	38.520	35.428	100,600
2024-01-04	39.660	39.840	39.160	39.420	36.256	53,273
2024-01-03	40.400	40.500	39.480	39.500	36.329	78,446
2024-01-02	40.380	40.560	40.080	40.520	37.268	85,710
2023-12-29	40.480	40.540	40.300	40.300	37.065	26,605
2023-12-28	40.540	40.660	40.200	40.380	37.139	37,073
2023-12-27	40.260	40.620	40.260	40.520	37.268	60,088
2023-12-22	40.240	40.300	39.940	40.220	36.992	49,445
2023-12-21	40.040	40.780	39.980	40.320	37.084	105,456
2023-12-20	40.300	40.400	39.540	40.340	37.102	130,163
2023-12-19	39.860	40.320	39.800	40.040	36.826	119,102
2023-12-18	39.500	40.020	39.500	39.720	36.532	76,211

← NewerPage 12 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.