Fuchs Petrolub SE Preference Shares historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	28.460	28.540	28.040	28.260	25.195	90,295
2022-07-25	28.720	29.140	28.560	28.660	25.552	99,322
2022-07-22	28.760	29.220	28.540	28.860	25.730	106,853
2022-07-21	28.820	29.060	28.300	28.760	25.641	94,056
2022-07-20	28.920	29.220	28.500	28.860	25.730	161,973
2022-07-19	27.980	29.220	27.960	28.940	25.801	171,498
2022-07-18	28.080	28.480	28.000	28.140	25.088	110,808
2022-07-15	27.680	28.220	27.660	28.060	25.017	210,082
2022-07-14	27.200	27.820	27.200	27.700	24.696	296,959
2022-07-13	27.660	27.840	27.120	27.420	24.446	140,568
2022-07-12	27.400	27.700	26.780	27.640	24.642	202,720
2022-07-11	27.520	27.860	27.440	27.600	24.607	204,059
2022-07-08	27.380	27.920	27.120	27.700	24.696	110,213
2022-07-07	26.740	27.460	26.740	27.260	24.304	134,701
2022-07-06	26.920	27.200	26.400	26.620	23.733	202,590
2022-07-05	27.000	27.160	26.480	26.500	23.626	211,857
2022-07-04	27.180	27.180	26.640	26.980	24.054	162,984
2022-07-01	26.480	27.040	26.280	26.680	23.787	175,209
2022-06-30	26.120	26.740	25.860	26.600	23.715	248,127
2022-06-29	25.860	26.940	25.800	26.380	23.519	204,227
2022-06-28	26.380	26.880	26.020	26.140	23.305	267,023
2022-06-27	25.500	26.140	25.500	26.040	23.216	152,464
2022-06-24	25.720	25.900	25.260	25.520	22.752	169,208
2022-06-23	25.680	26.000	25.580	25.680	22.895	154,814
2022-06-22	25.000	25.980	24.960	25.820	23.020	194,188
2022-06-21	26.880	26.880	25.500	25.520	22.752	220,134
2022-06-20	25.040	25.580	24.780	25.580	22.806	191,305
2022-06-17	25.720	26.260	24.860	24.860	22.164	664,834
2022-06-16	25.720	26.020	25.360	25.580	22.806	277,872
2022-06-15	24.760	25.960	24.700	25.720	22.931	308,592
2022-06-14	26.020	26.060	24.200	24.460	21.807	345,504
2022-06-13	26.160	26.440	25.500	25.700	22.913	232,004
2022-06-10	28.620	28.640	26.520	26.520	23.644	292,353
2022-06-09	28.820	29.200	28.660	28.780	25.659	214,533
2022-06-08	29.060	29.120	28.880	29.000	25.855	152,724
2022-06-07	28.880	29.140	28.760	28.980	25.837	196,349
2022-06-06	29.040	29.160	28.820	29.000	25.855	136,927
2022-06-03	28.940	29.420	28.800	28.840	25.712	154,596
2022-06-02	28.180	28.740	28.000	28.740	25.623	172,999
2022-06-01	28.560	28.900	27.980	28.000	24.963	272,391
2022-05-31	28.660	29.700	28.200	28.600	25.498	5,887,071
2022-05-30	28.640	29.080	28.400	28.680	25.570	229,457
2022-05-27	28.060	28.600	27.780	28.300	25.231	192,555
2022-05-26	27.380	28.080	27.380	27.980	24.946	155,259
2022-05-25	26.900	27.640	26.880	27.460	24.482	156,304
2022-05-24	26.700	27.420	26.600	26.760	23.858	174,048
2022-05-23	27.560	27.860	27.140	27.380	24.411	172,784
2022-05-20	27.960	28.420	27.180	27.260	24.304	190,435
2022-05-19	27.500	27.760	26.980	27.760	24.749	145,051
2022-05-18	28.740	28.980	27.740	27.740	24.732	144,412
2022-05-17	28.260	29.080	28.260	28.800	25.677	181,023
2022-05-16	28.140	28.680	27.980	28.160	25.106	173,174
2022-05-13	29.380	29.540	28.000	28.260	25.195	406,290
2022-05-12	29.040	29.980	29.000	29.780	26.550	187,952
2022-05-11	29.180	29.840	28.740	29.740	26.515	207,182
2022-05-10	28.300	29.400	28.200	29.000	25.855	191,680
2022-05-09	28.180	28.360	27.860	27.900	24.874	255,194
2022-05-06	28.320	28.620	28.100	28.360	25.284	175,824
2022-05-05	29.200	29.240	28.320	28.400	25.320	131,043
2022-05-04	28.000	28.720	28.000	28.640	25.534	174,892

← NewerPage 19 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.