Fuchs Petrolub SE Preference Shares historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	28.600	28.820	28.320	28.320	25.249	128,101
2022-10-17	28.680	28.680	28.040	28.400	25.320	93,573
2022-10-14	28.460	28.860	28.300	28.540	25.445	193,210
2022-10-13	27.260	28.080	26.960	28.020	24.981	127,585
2022-10-12	27.480	27.900	27.320	27.400	24.428	135,644
2022-10-11	27.360	27.360	26.840	27.260	24.304	133,319
2022-10-10	27.180	27.960	27.180	27.500	24.518	254,453
2022-10-07	27.940	28.320	27.320	27.380	24.411	150,923
2022-10-06	28.040	28.220	27.860	28.000	24.963	109,970
2022-10-05	27.800	28.100	27.700	27.860	24.839	87,946
2022-10-04	27.100	28.060	27.100	28.060	25.017	123,922
2022-10-03	25.640	26.700	25.640	26.600	23.715	116,321
2022-09-30	25.640	26.020	25.480	26.000	23.180	131,720
2022-09-29	25.560	25.600	24.980	25.280	22.538	96,408
2022-09-28	24.760	25.660	24.720	25.640	22.859	168,901
2022-09-27	25.180	25.520	24.760	24.980	22.271	146,312
2022-09-26	25.280	25.980	24.960	25.020	22.307	237,652
2022-09-23	26.400	26.540	25.800	25.800	23.002	123,759
2022-09-22	26.260	26.880	26.260	26.360	23.501	140,624
2022-09-21	26.320	26.780	26.200	26.740	23.840	78,669
2022-09-20	27.000	27.200	26.300	26.400	23.537	190,756
2022-09-19	26.440	27.180	26.280	26.920	24.001	103,778
2022-09-16	26.700	27.120	26.520	26.560	23.680	299,247
2022-09-15	27.100	27.480	26.940	27.160	24.215	109,376
2022-09-14	27.720	28.080	27.060	27.300	24.339	181,304
2022-09-13	28.440	28.760	27.500	27.920	24.892	265,066
2022-09-12	28.100	28.800	28.100	28.640	25.534	74,322
2022-09-09	27.520	28.140	27.500	28.000	24.963	67,231
2022-09-08	27.580	27.580	26.900	27.340	24.375	116,172
2022-09-07	27.240	27.620	27.220	27.440	24.464	128,255
2022-09-06	27.260	27.880	27.260	27.520	24.535	82,853
2022-09-05	27.260	27.600	26.960	27.440	24.464	85,813
2022-09-02	27.640	28.180	27.400	28.040	24.999	136,459
2022-09-01	26.980	27.860	26.740	27.440	24.464	121,514
2022-08-31	27.160	27.460	26.960	26.980	24.054	124,124
2022-08-30	27.200	27.920	27.020	27.360	24.393	119,259
2022-08-29	27.180	27.360	27.080	27.120	24.179	81,623
2022-08-26	27.960	28.160	27.340	27.440	24.464	112,061
2022-08-25	27.820	27.980	27.580	27.820	24.803	105,921
2022-08-24	27.260	27.700	27.260	27.620	24.625	89,213
2022-08-23	27.760	28.220	27.080	27.360	24.393	143,123
2022-08-22	28.320	28.760	27.940	27.960	24.928	143,536
2022-08-19	28.500	29.120	28.500	28.520	25.427	119,159
2022-08-18	28.520	29.000	28.520	28.880	25.748	90,450
2022-08-17	28.960	29.140	28.540	28.700	25.587	129,864
2022-08-16	28.660	29.020	28.580	29.020	25.873	84,175
2022-08-15	28.860	28.860	28.520	28.680	25.570	78,255
2022-08-12	28.480	29.020	28.480	28.840	25.712	75,377
2022-08-11	28.820	29.200	28.480	28.660	25.552	99,011
2022-08-10	28.340	28.920	27.900	28.880	25.748	93,401
2022-08-09	28.580	28.640	27.860	28.160	25.106	90,599
2022-08-08	28.580	28.840	28.440	28.520	25.427	66,772
2022-08-05	28.920	29.200	28.160	28.320	25.249	102,410
2022-08-04	28.760	29.380	28.760	29.100	25.944	99,253
2022-08-03	28.860	29.340	28.500	28.760	25.641	135,978
2022-08-02	28.680	29.080	28.460	29.040	25.891	119,566
2022-08-01	29.380	29.540	28.700	28.880	25.748	85,047
2022-07-29	28.400	29.620	28.400	29.240	26.069	243,813
2022-07-28	28.060	28.800	28.060	28.600	25.498	123,062
2022-07-27	28.480	28.620	28.080	28.120	25.070	97,482

← NewerPage 18 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.