Fuchs Petrolub SE Preference Shares historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	38.040	38.140	37.540	37.580	33.504	94,170
2023-04-03	37.580	37.820	36.980	37.820	33.718	147,628
2023-03-31	37.500	37.780	37.340	37.540	33.469	152,836
2023-03-30	37.940	38.020	37.540	37.540	33.469	110,553
2023-03-29	37.720	37.840	37.520	37.700	33.611	91,810
2023-03-28	38.080	38.360	37.280	37.560	33.487	164,799
2023-03-27	38.220	38.520	37.640	37.960	33.843	93,000
2023-03-24	38.620	38.680	37.740	37.940	33.825	118,815
2023-03-23	38.340	38.860	38.200	38.800	34.592	93,946
2023-03-22	38.560	38.880	38.400	38.480	34.307	105,371
2023-03-21	37.980	38.600	37.900	38.400	34.236	64,371
2023-03-20	37.420	38.220	37.000	37.860	33.754	110,197
2023-03-17	38.380	38.500	37.480	37.760	33.665	208,302
2023-03-16	37.860	38.120	37.260	38.120	33.986	158,212
2023-03-15	37.700	38.040	36.840	37.340	33.290	187,014
2023-03-14	36.900	37.940	36.600	37.740	33.647	102,626
2023-03-13	37.960	38.020	36.360	36.800	32.809	133,045
2023-03-10	37.080	38.480	36.800	37.920	33.808	179,519
2023-03-09	37.580	37.600	35.960	37.340	33.290	212,917
2023-03-08	38.660	38.700	36.600	37.540	33.469	223,318
2023-03-07	39.200	39.520	38.780	38.820	34.610	120,145
2023-03-06	39.380	39.620	39.180	39.200	34.949	143,268
2023-03-03	39.500	39.500	38.920	39.340	35.074	151,667
2023-03-02	38.680	39.240	38.540	39.220	34.967	114,504
2023-03-01	37.980	38.960	37.940	38.800	34.592	140,991
2023-02-28	37.600	38.080	37.600	37.960	33.843	171,213
2023-02-27	36.780	38.000	36.780	37.860	33.754	128,290
2023-02-24	37.860	37.860	36.180	36.520	32.559	205,533
2023-02-23	38.000	38.220	37.640	37.640	33.558	149,059
2023-02-22	37.900	37.900	37.200	37.820	33.718	73,660
2023-02-21	37.620	37.820	37.340	37.660	33.576	48,902
2023-02-20	37.680	37.840	37.300	37.760	33.665	47,322
2023-02-17	37.440	37.660	37.140	37.640	33.558	91,688
2023-02-16	37.560	37.740	36.980	37.740	33.647	135,197
2023-02-15	36.700	37.620	36.360	37.480	33.415	105,952
2023-02-14	36.580	37.120	36.360	36.440	32.488	134,525
2023-02-13	36.240	37.000	36.240	36.840	32.845	176,990
2023-02-10	36.500	36.800	35.860	36.100	32.185	123,588
2023-02-09	37.160	37.600	36.720	36.740	32.756	141,441
2023-02-08	37.340	38.080	37.000	37.180	33.148	113,870
2023-02-07	36.780	37.080	36.620	37.080	33.059	153,441
2023-02-06	37.000	37.100	36.240	36.720	32.738	136,528
2023-02-03	36.600	36.820	36.200	36.800	32.809	122,221
2023-02-02	36.780	37.060	36.600	36.720	32.738	141,875
2023-02-01	36.580	36.920	36.300	36.600	32.631	151,188
2023-01-31	36.040	36.580	35.760	36.580	32.613	178,082
2023-01-30	36.080	36.400	35.980	36.300	32.363	116,965
2023-01-27	36.460	36.500	36.060	36.260	32.328	126,792
2023-01-26	36.460	36.520	35.760	36.300	32.363	100,519
2023-01-25	36.180	36.560	35.940	36.200	32.274	92,124
2023-01-24	37.380	37.400	36.220	36.280	32.345	226,345
2023-01-23	37.500	37.720	37.040	37.120	33.094	70,238
2023-01-20	36.680	37.480	36.560	37.480	33.415	102,990
2023-01-19	36.680	36.860	36.380	36.460	32.506	111,327
2023-01-18	35.960	37.020	35.880	36.940	32.934	129,065
2023-01-17	35.800	36.280	35.800	36.000	32.096	95,969
2023-01-16	35.800	35.980	35.520	35.940	32.042	62,491
2023-01-13	36.000	36.160	35.100	35.560	31.704	189,394
2023-01-12	34.820	35.120	34.200	35.020	31.222	138,120
2023-01-11	34.700	34.960	34.380	34.600	30.848	191,126

← NewerPage 16 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.