Fuchs Petrolub SE Preference Shares historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	34.700	34.960	34.380	34.600	30.848	191,126
2023-01-10	34.500	34.680	34.300	34.480	30.741	117,343
2023-01-09	34.280	34.740	33.920	34.740	30.972	176,106
2023-01-06	33.500	34.100	33.040	34.100	30.402	80,013
2023-01-05	33.760	33.760	32.940	33.400	29.778	123,609
2023-01-04	33.600	33.840	33.400	33.640	29.992	111,063
2023-01-03	33.060	33.720	33.060	33.360	29.742	76,524
2023-01-02	32.940	33.260	32.660	33.000	29.421	114,238
2022-12-30	33.260	33.400	32.740	32.740	29.189	54,975
2022-12-29	33.300	33.620	33.160	33.440	29.813	51,827
2022-12-28	33.460	33.640	33.260	33.340	29.724	42,680
2022-12-27	33.740	33.900	33.580	33.580	29.938	35,186
2022-12-23	33.400	33.800	33.180	33.580	29.938	42,870
2022-12-22	34.260	34.260	33.280	33.380	29.760	86,746
2022-12-21	33.880	34.260	33.760	34.260	30.545	89,676
2022-12-20	33.260	33.700	33.140	33.660	30.010	73,224
2022-12-19	33.340	33.600	33.200	33.500	29.867	75,532
2022-12-16	33.500	33.600	33.060	33.180	29.582	447,517
2022-12-15	34.160	34.340	33.300	33.700	30.045	199,357
2022-12-14	34.560	34.600	34.100	34.600	30.848	307,767
2022-12-13	33.560	35.020	33.460	34.800	31.026	148,654
2022-12-12	33.580	33.660	33.180	33.420	29.796	90,346
2022-12-09	33.540	33.960	33.420	33.740	30.081	110,349
2022-12-08	32.940	33.620	32.940	33.320	29.706	89,518
2022-12-07	33.340	33.520	32.920	33.160	29.564	102,870
2022-12-06	33.280	33.520	33.200	33.420	29.796	75,481
2022-12-05	33.660	33.660	32.960	33.380	29.760	132,445
2022-12-02	33.300	33.780	33.040	33.780	30.117	266,156
2022-12-01	33.500	33.820	33.180	33.340	29.724	158,877
2022-11-30	33.700	33.780	33.000	33.240	29.635	159,856
2022-11-29	33.500	33.780	33.340	33.580	29.938	77,478
2022-11-28	34.000	34.080	33.360	33.580	29.938	87,494
2022-11-25	34.520	34.660	34.140	34.280	30.562	120,540
2022-11-24	34.600	34.840	34.380	34.640	30.883	76,000
2022-11-23	34.720	34.980	34.500	34.560	30.812	75,015
2022-11-22	34.060	34.940	34.060	34.840	31.062	75,747
2022-11-21	33.880	34.400	33.540	34.300	30.580	144,859
2022-11-18	35.300	35.300	33.500	33.940	30.259	217,194
2022-11-17	35.160	35.360	34.740	35.360	31.525	257,365
2022-11-16	34.700	35.040	34.420	34.980	31.186	140,650
2022-11-15	34.940	35.100	34.620	34.840	31.062	97,564
2022-11-14	34.480	35.200	34.360	35.100	31.293	225,651
2022-11-11	33.960	34.600	33.760	34.440	30.705	148,780
2022-11-10	32.900	33.780	32.620	33.720	30.063	161,017
2022-11-09	32.880	33.160	32.760	33.060	29.475	90,500
2022-11-08	32.580	33.180	32.460	33.040	29.457	118,618
2022-11-07	31.580	32.800	31.540	32.800	29.243	180,712
2022-11-04	30.640	31.600	30.640	31.400	27.995	148,013
2022-11-03	30.540	30.680	30.020	30.620	27.299	189,588
2022-11-02	30.080	30.920	29.760	30.820	27.478	198,222
2022-11-01	29.180	30.040	28.860	29.940	26.693	181,456
2022-10-31	29.020	29.140	28.700	29.000	25.855	135,262
2022-10-28	29.140	29.980	28.840	28.840	25.712	140,311
2022-10-27	29.020	29.500	29.020	29.340	26.158	88,085
2022-10-26	28.700	29.360	28.640	29.120	25.962	115,025
2022-10-25	28.580	28.720	28.120	28.680	25.570	134,048
2022-10-24	28.540	28.800	27.900	28.460	25.374	248,363
2022-10-21	28.240	28.420	27.940	28.220	25.160	111,154
2022-10-20	28.200	28.800	28.160	28.540	25.445	62,488
2022-10-19	28.620	28.620	28.200	28.240	25.177	80,482

← NewerPage 17 of 22 · 1,280 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.