Fuchs Petrolub SE Preference Shares historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	40.100	41.300	40.100	41.060	41.060	142,257
2026-07-23	40.500	40.680	39.840	40.140	40.140	116,691
2026-07-22	39.320	39.960	39.320	39.440	39.440	70,577
2026-07-21	39.220	39.560	39.060	39.540	39.540	59,515
2026-07-20	39.600	39.600	39.100	39.300	39.300	66,494
2026-07-17	40.020	40.360	39.460	39.660	39.660	60,823
2026-07-16	39.000	40.320	39.000	40.320	40.320	68,894
2026-07-15	39.620	39.640	38.780	39.200	39.200	55,648
2026-07-14	39.120	40.040	39.120	39.720	39.720	81,189
2026-07-13	39.400	39.540	38.740	39.420	39.420	36,177
2026-07-10	39.000	39.400	38.880	39.200	39.200	64,859
2026-07-09	39.560	39.620	38.560	38.960	38.960	60,973
2026-07-08	39.200	39.600	38.760	39.220	39.220	87,350
2026-07-07	39.540	39.820	39.340	39.540	39.540	74,789
2026-07-06	39.300	39.620	39.160	39.360	39.360	70,184
2026-07-03	39.100	39.360	38.840	39.220	39.220	59,323
2026-07-02	38.000	39.060	38.000	38.980	38.980	91,893
2026-07-01	38.440	38.540	37.560	38.340	38.340	126,424
2026-06-30	38.240	38.700	38.220	38.240	38.240	99,863
2026-06-29	38.940	38.980	38.160	38.320	38.320	66,166
2026-06-26	38.940	39.380	38.800	38.800	38.800	90,353
2026-06-25	39.600	39.760	39.220	39.300	39.300	107,681
2026-06-24	39.340	39.700	39.080	39.600	39.600	65,996
2026-06-23	39.620	39.620	38.640	39.440	39.440	66,960
2026-06-22	39.340	39.440	38.840	39.260	39.260	71,117
2026-06-19	39.440	39.940	39.260	39.700	39.700	355,860
2026-06-18	39.320	39.460	38.680	39.460	39.460	112,220
2026-06-17	39.520	39.520	39.100	39.420	39.420	218,824
2026-06-16	39.460	39.520	38.980	39.120	39.120	134,225
2026-06-15	40.160	40.460	39.200	39.200	39.200	84,208
2026-06-12	39.000	39.720	38.840	39.720	39.720	133,968
2026-06-11	38.840	38.940	38.440	38.600	38.600	79,842
2026-06-10	38.740	39.640	38.240	38.860	38.860	125,547
2026-06-09	38.860	39.140	38.540	38.580	38.580	57,818
2026-06-08	38.120	39.000	38.000	38.860	38.860	75,760
2026-06-05	38.840	39.260	38.300	38.520	38.520	72,101
2026-06-04	39.500	39.560	38.800	38.900	38.900	57,201
2026-06-03	39.220	39.600	39.060	39.440	39.440	95,212
2026-06-02	39.380	39.740	39.000	39.520	39.520	93,097
2026-06-01	39.040	39.880	38.960	39.480	39.480	120,743
2026-05-29	39.460	39.760	39.140	39.300	39.300	173,742
2026-05-28	38.120	39.480	38.120	39.480	39.480	122,329
2026-05-27	37.420	38.660	37.420	38.440	38.440	116,509
2026-05-26	37.780	37.820	37.280	37.280	37.280	100,137
2026-05-25	37.840	37.840	37.340	37.640	37.640	30,747
2026-05-22	37.020	37.660	37.000	37.520	37.520	54,443
2026-05-21	36.980	37.140	36.700	37.020	37.020	83,333
2026-05-20	37.060	37.180	36.480	36.940	36.940	66,081
2026-05-19	36.700	36.900	36.420	36.740	36.740	104,795
2026-05-18	36.580	36.920	36.480	36.540	36.540	153,250
2026-05-15	37.560	37.560	36.660	36.840	36.840	66,782
2026-05-14	37.400	37.480	36.960	37.240	37.240	60,495
2026-05-13	37.760	37.760	36.740	37.120	37.120	115,467
2026-05-12	37.540	37.780	37.240	37.420	37.420	84,505
2026-05-11	37.280	37.800	36.820	37.800	37.800	136,190
2026-05-08	37.900	38.040	37.460	37.460	37.460	165,856
2026-05-07	38.960	38.960	38.080	38.180	38.180	108,695
2026-05-06	39.620	40.380	39.440	39.840	38.610	118,139
2026-05-05	39.780	40.060	39.320	39.320	38.106	134,367
2026-05-04	40.160	40.440	39.560	39.580	38.358	143,950

← NewerPage 2 of 3 · 129 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.