Fuchs Petrolub SE Preference Shares historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	34.800	35.140	34.720	34.940	32.135	97,596
2023-09-21	36.540	36.740	34.400	34.880	32.080	198,003
2023-09-20	37.100	37.380	36.760	36.880	33.920	89,618
2023-09-19	37.000	37.280	36.880	37.000	34.030	46,676
2023-09-18	36.620	37.180	36.620	37.120	34.140	81,870
2023-09-15	37.400	37.640	36.760	36.760	33.809	374,763
2023-09-14	36.780	37.160	36.500	37.080	34.104	65,662
2023-09-13	36.840	36.980	36.620	36.680	33.736	85,813
2023-09-12	37.000	37.020	36.620	36.920	33.957	88,593
2023-09-11	36.900	37.020	36.540	36.980	34.012	76,896
2023-09-08	36.440	36.640	36.160	36.540	33.607	94,605
2023-09-07	36.760	37.100	36.400	36.400	33.478	90,008
2023-09-06	37.100	37.140	36.600	36.760	33.809	125,633
2023-09-05	38.180	38.180	37.340	37.340	34.343	54,766
2023-09-04	38.380	38.440	37.880	37.880	34.839	26,790
2023-09-01	38.560	38.640	38.240	38.240	35.171	56,489
2023-08-31	38.360	38.560	38.200	38.300	35.226	96,718
2023-08-30	38.220	38.240	37.900	38.100	35.042	67,848
2023-08-29	38.080	38.220	37.900	38.000	34.950	52,229
2023-08-28	37.420	38.100	37.400	37.960	34.913	51,332
2023-08-25	37.060	37.560	37.060	37.440	34.435	57,313
2023-08-24	37.260	37.680	37.260	37.300	34.306	33,856
2023-08-23	37.380	37.500	37.220	37.260	34.269	38,198
2023-08-22	37.240	37.420	37.060	37.220	34.232	44,363
2023-08-21	37.580	37.740	37.080	37.080	34.104	85,561
2023-08-18	37.680	37.780	37.300	37.680	34.656	70,510
2023-08-17	37.040	37.740	37.040	37.720	34.692	63,440
2023-08-16	37.020	37.460	36.800	37.380	34.380	57,315
2023-08-15	37.380	37.380	36.700	36.780	33.828	37,623
2023-08-14	36.940	37.120	36.700	37.120	34.140	48,742
2023-08-11	36.800	37.040	36.700	36.700	33.754	51,765
2023-08-10	36.540	37.080	36.540	36.880	33.920	48,709
2023-08-09	37.200	37.380	36.800	36.880	33.920	63,036
2023-08-08	37.180	37.380	36.880	36.980	34.012	64,306
2023-08-07	37.100	37.520	37.000	37.320	34.324	70,710
2023-08-04	37.100	37.740	37.080	37.480	34.472	60,016
2023-08-03	36.960	37.560	36.900	37.340	34.343	73,676
2023-08-02	37.260	37.660	37.120	37.220	34.232	93,835
2023-08-01	37.660	38.000	37.520	37.740	34.711	52,889
2023-07-31	37.240	38.080	37.120	37.600	34.582	143,604
2023-07-28	37.800	38.140	35.820	37.500	34.490	164,846
2023-07-27	37.700	38.200	37.600	37.920	34.876	67,195
2023-07-26	37.960	37.960	37.180	37.440	34.435	88,823
2023-07-25	37.620	37.920	37.220	37.720	34.692	74,667
2023-07-24	37.780	37.960	37.460	37.700	34.674	86,160
2023-07-21	38.120	38.300	37.960	38.000	34.950	80,372
2023-07-20	37.940	38.380	37.940	38.200	35.134	49,957
2023-07-19	37.880	38.300	37.640	38.200	35.134	92,023
2023-07-18	37.120	37.980	37.120	37.900	34.858	64,609
2023-07-17	36.880	37.540	36.680	37.140	34.159	81,534
2023-07-14	36.880	37.080	36.680	36.960	33.993	51,595
2023-07-13	36.820	37.060	36.740	36.800	33.846	70,454
2023-07-12	36.300	36.900	36.120	36.840	33.883	83,025
2023-07-11	35.460	36.260	35.460	36.100	33.202	77,214
2023-07-10	35.300	35.940	35.300	35.680	32.816	56,446
2023-07-07	35.080	36.140	35.020	35.540	32.687	142,318
2023-07-06	35.900	36.140	34.760	34.900	32.099	72,658
2023-07-05	36.320	36.320	35.540	36.200	33.294	110,673
2023-07-04	35.860	36.240	35.760	36.080	33.184	54,179
2023-07-03	36.260	36.740	36.120	36.120	33.221	57,874

← NewerPage 14 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.