Fuchs Petrolub SE Preference Shares historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	35.000	36.480	35.000	36.220	33.313	173,491
2023-06-29	33.500	35.000	33.460	34.860	32.062	101,438
2023-06-28	34.740	35.100	34.700	34.880	32.080	70,841
2023-06-27	34.700	34.760	34.220	34.560	31.786	74,110
2023-06-26	34.200	34.480	34.120	34.480	31.712	85,909
2023-06-23	33.940	34.360	33.940	34.160	31.418	63,782
2023-06-22	33.800	34.180	33.800	34.000	31.271	67,713
2023-06-21	34.220	34.400	33.880	34.080	31.344	57,929
2023-06-20	34.000	34.400	33.640	34.300	31.547	123,703
2023-06-19	34.780	34.860	34.140	34.240	31.492	61,863
2023-06-16	34.340	34.860	34.180	34.620	31.841	275,986
2023-06-15	35.000	35.020	34.480	34.580	31.804	98,783
2023-06-14	34.960	35.260	34.940	35.040	32.227	95,309
2023-06-13	34.600	34.980	34.600	34.900	32.099	71,119
2023-06-12	34.300	34.540	34.260	34.360	31.602	80,491
2023-06-09	34.400	34.400	34.020	34.200	31.455	73,330
2023-06-08	34.140	34.780	34.140	34.500	31.731	51,954
2023-06-07	34.400	34.820	33.940	34.460	31.694	80,103
2023-06-06	34.040	34.240	33.840	34.060	31.326	60,484
2023-06-05	34.780	34.820	34.160	34.160	31.418	57,362
2023-06-02	34.200	34.660	34.040	34.560	31.786	68,226
2023-06-01	33.440	34.120	33.440	33.980	31.252	168,803
2023-05-31	33.260	33.480	33.120	33.200	30.535	152,873
2023-05-30	34.900	35.040	33.480	33.500	30.811	99,684
2023-05-29	34.800	34.880	34.440	34.660	31.878	28,688
2023-05-26	34.360	34.840	34.180	34.740	31.951	65,244
2023-05-25	34.700	34.860	34.360	34.480	31.712	85,262
2023-05-24	35.740	35.740	34.720	34.800	32.007	56,285
2023-05-23	35.300	35.940	35.300	35.500	32.650	82,797
2023-05-22	36.060	36.060	35.520	35.540	32.687	40,815
2023-05-19	35.520	36.220	35.520	35.820	32.945	85,090
2023-05-18	35.560	35.700	35.400	35.460	32.614	40,528
2023-05-17	35.320	35.500	35.240	35.340	32.503	80,927
2023-05-16	35.360	35.760	35.360	35.560	32.706	72,475
2023-05-15	35.700	35.740	35.520	35.600	32.742	46,302
2023-05-12	35.100	35.480	34.940	35.480	32.632	85,963
2023-05-11	34.900	35.180	34.820	35.040	32.227	79,298
2023-05-10	34.880	35.320	34.760	35.120	32.301	95,152
2023-05-09	35.180	35.180	34.680	34.920	32.117	81,007
2023-05-08	35.160	35.640	34.800	35.360	32.522	96,242
2023-05-05	34.720	35.060	34.500	35.020	32.209	91,341
2023-05-04	34.100	34.520	33.840	34.480	31.712	131,194
2023-05-03	35.940	35.940	34.800	34.920	31.133	138,001
2023-05-02	35.840	36.180	35.660	35.700	31.828	183,014
2023-04-28	37.300	37.320	35.200	35.800	31.917	185,728
2023-04-27	37.360	37.420	36.700	37.160	33.130	115,051
2023-04-26	37.700	37.720	36.980	37.460	33.397	195,127
2023-04-25	38.700	38.740	37.720	37.720	33.629	116,727
2023-04-24	37.980	38.880	37.720	38.700	34.503	108,232
2023-04-21	38.280	38.440	37.760	38.300	34.146	129,375
2023-04-20	38.120	38.920	38.040	38.340	34.182	193,482
2023-04-19	37.400	37.980	36.980	37.780	33.683	269,213
2023-04-18	37.260	37.580	36.960	37.260	33.219	142,885
2023-04-17	37.400	37.560	37.100	37.140	33.112	101,073
2023-04-14	37.360	37.700	37.140	37.340	33.290	101,854
2023-04-13	37.860	38.100	37.160	37.280	33.237	132,685
2023-04-12	37.680	37.760	37.100	37.700	33.611	132,414
2023-04-11	37.420	37.880	37.240	37.440	33.380	104,808
2023-04-06	37.140	37.380	37.080	37.360	33.308	68,836
2023-04-05	37.580	37.580	36.980	37.000	32.987	143,425

← NewerPage 15 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.