Fuchs Petrolub SE Preference Shares historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	39.580	39.860	39.260	39.780	36.587	159,614
2023-12-14	39.620	40.200	39.600	39.620	36.440	94,889
2023-12-13	39.300	39.980	39.220	39.400	36.237	44,999
2023-12-12	39.600	39.980	39.280	39.460	36.293	104,086
2023-12-11	39.240	39.900	39.240	39.700	36.513	72,324
2023-12-08	39.240	39.760	39.180	39.520	36.348	86,050
2023-12-07	38.480	39.220	38.240	39.220	36.072	108,555
2023-12-06	38.500	38.720	37.960	38.420	35.336	68,670
2023-12-05	37.920	38.700	37.900	38.440	35.354	76,072
2023-12-04	38.900	38.960	38.020	38.080	35.023	89,578
2023-12-01	38.920	38.920	38.280	38.900	35.778	121,222
2023-11-30	39.360	39.520	38.780	38.800	35.686	183,427
2023-11-29	39.200	39.820	39.200	39.460	36.293	76,347
2023-11-28	39.100	39.800	39.100	39.480	36.311	78,137
2023-11-27	39.620	39.620	39.000	39.240	36.090	58,613
2023-11-24	39.360	39.560	39.320	39.500	36.329	43,007
2023-11-23	39.160	39.600	39.160	39.420	36.256	58,307
2023-11-22	39.440	39.860	39.340	39.340	36.182	101,754
2023-11-21	39.500	39.820	39.120	39.420	36.256	66,508
2023-11-20	39.700	39.760	39.480	39.720	36.532	55,951
2023-11-17	39.600	40.060	39.600	39.700	36.513	57,984
2023-11-16	39.820	39.960	39.400	39.400	36.237	47,590
2023-11-15	39.620	40.140	39.400	40.100	36.881	84,831
2023-11-14	39.220	39.360	38.620	39.360	36.201	91,078
2023-11-13	39.540	39.540	38.660	39.100	35.962	71,477
2023-11-10	38.680	39.160	38.020	38.860	35.741	118,231
2023-11-09	37.760	39.300	37.540	38.960	35.833	118,048
2023-11-08	38.920	38.920	37.640	37.660	34.637	177,198
2023-11-07	39.400	39.400	38.820	38.840	35.722	115,771
2023-11-06	39.580	39.620	39.080	39.260	36.109	109,344
2023-11-03	39.940	40.080	39.060	39.160	36.017	86,783
2023-11-02	39.440	40.260	39.360	39.660	36.477	125,589
2023-11-01	38.580	39.100	38.580	39.080	35.943	151,050
2023-10-31	38.020	38.900	38.000	38.320	35.244	145,029
2023-10-30	37.100	38.380	37.100	37.860	34.821	132,637
2023-10-27	35.240	37.700	35.080	37.040	34.067	203,413
2023-10-26	34.420	35.120	34.420	34.720	31.933	65,562
2023-10-25	35.040	35.040	34.420	34.740	31.951	61,301
2023-10-24	34.800	35.160	34.800	35.120	32.301	59,937
2023-10-23	34.660	34.880	34.400	34.800	32.007	67,579
2023-10-20	34.980	35.200	34.680	34.740	31.951	56,000
2023-10-19	34.840	35.320	34.840	35.140	32.319	46,701
2023-10-18	35.200	35.340	34.860	35.020	32.209	84,956
2023-10-17	36.340	36.340	35.240	35.400	32.559	104,705
2023-10-16	36.060	36.640	35.960	36.420	33.497	55,100
2023-10-13	35.800	36.180	35.520	36.020	33.129	89,017
2023-10-12	35.800	36.400	35.780	36.060	33.166	63,101
2023-10-11	36.300	36.300	35.440	35.500	32.650	83,413
2023-10-10	35.520	36.260	35.520	36.160	33.258	85,651
2023-10-09	35.900	35.900	35.360	35.400	32.559	63,260
2023-10-06	35.720	36.080	35.620	35.960	33.074	83,115
2023-10-05	35.540	35.860	35.300	35.500	32.650	44,012
2023-10-04	35.000	35.720	35.000	35.500	32.650	77,983
2023-10-03	36.080	36.080	35.280	35.300	32.467	67,218
2023-10-02	37.060	37.060	35.640	35.820	32.945	87,321
2023-09-29	36.600	37.180	36.600	36.820	33.865	166,695
2023-09-28	35.860	36.560	35.820	36.420	33.497	125,960
2023-09-27	34.860	35.940	34.860	35.620	32.761	140,834
2023-09-26	34.980	35.460	34.960	35.080	32.264	94,270
2023-09-25	34.840	35.320	34.740	34.880	32.080	79,940

← NewerPage 13 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.