Fuchs Petrolub SE Preference Shares historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	29.400	29.640	28.640	29.100	25.026	302,427
2022-05-02	29.760	30.160	26.880	29.740	25.576	218,280
2022-04-29	30.860	30.900	29.540	30.080	25.869	406,036
2022-04-28	30.740	31.180	30.560	30.860	26.539	152,106
2022-04-27	30.220	30.640	29.680	30.440	26.178	157,244
2022-04-26	31.140	31.260	30.200	30.200	25.972	220,614
2022-04-25	31.120	31.300	30.780	30.820	26.505	146,046
2022-04-22	31.540	31.920	31.340	31.500	27.090	226,374
2022-04-21	30.460	32.000	30.460	31.720	27.279	224,429
2022-04-20	30.160	30.860	30.020	30.440	26.178	260,382
2022-04-19	30.600	30.880	29.820	30.060	25.851	280,534
2022-04-14	30.800	31.220	30.540	30.640	26.350	190,926
2022-04-13	30.300	30.620	30.160	30.440	26.178	138,585
2022-04-12	30.040	30.500	29.600	30.380	26.127	263,335
2022-04-11	30.480	31.120	30.440	30.480	26.213	198,608
2022-04-08	30.680	30.900	30.220	30.740	26.436	223,470
2022-04-07	31.300	31.400	30.600	30.680	26.385	170,134
2022-04-06	32.360	32.660	31.040	31.160	26.797	166,110
2022-04-05	32.800	33.100	32.340	32.440	27.898	150,537
2022-04-04	32.740	33.040	32.640	32.800	28.208	94,135
2022-04-01	32.840	33.000	32.560	32.740	28.156	112,244
2022-03-31	33.600	34.160	32.760	32.780	28.191	195,025
2022-03-30	34.280	34.340	33.500	33.700	28.982	114,625
2022-03-29	33.840	34.480	33.780	34.480	29.653	168,763
2022-03-28	33.100	33.740	33.100	33.500	28.810	124,693
2022-03-25	33.740	33.760	33.080	33.320	28.655	188,159
2022-03-24	33.600	33.760	33.260	33.660	28.947	185,136
2022-03-23	34.100	34.440	33.380	33.600	28.896	202,391
2022-03-22	33.760	34.280	33.640	34.100	29.326	221,104
2022-03-21	33.620	34.300	33.380	33.640	28.930	198,622
2022-03-18	33.560	33.980	33.260	33.880	29.137	340,605
2022-03-17	33.920	34.120	33.240	33.400	28.724	179,150
2022-03-16	33.240	33.960	33.120	33.640	28.930	186,916
2022-03-15	33.000	33.260	32.140	32.700	28.122	124,595
2022-03-14	33.300	33.440	32.760	33.260	28.603	186,851
2022-03-11	31.460	32.820	31.140	32.300	27.778	182,760
2022-03-10	32.360	32.440	31.100	31.360	26.969	275,238
2022-03-09	31.060	32.500	31.060	32.460	27.915	351,655
2022-03-08	30.760	31.980	30.740	30.760	26.453	211,182
2022-03-07	32.000	32.160	30.980	31.100	26.746	239,597
2022-03-04	34.000	34.400	32.940	33.100	28.466	218,274
2022-03-03	35.300	35.540	34.220	34.220	29.429	128,566
2022-03-02	34.460	35.500	34.300	35.240	30.306	163,715
2022-03-01	35.400	35.760	34.580	34.600	29.756	219,152
2022-02-28	35.460	35.880	35.120	35.500	30.530	207,177
2022-02-25	35.200	36.440	34.920	36.340	31.252	89,913
2022-02-24	35.920	36.380	34.940	35.280	30.341	214,104
2022-02-23	36.460	36.940	36.160	36.300	31.218	142,960
2022-02-22	35.900	36.620	35.640	36.240	31.166	116,308
2022-02-21	37.880	37.900	36.400	36.780	31.631	76,385
2022-02-18	38.000	38.400	37.480	37.660	32.387	85,410
2022-02-17	37.900	38.360	37.580	37.860	32.559	102,047
2022-02-16	37.340	38.040	37.240	37.980	32.663	109,242
2022-02-15	36.580	37.540	36.580	37.300	32.078	151,922
2022-02-14	37.000	37.020	36.120	36.780	31.631	122,102
2022-02-11	37.360	37.820	37.240	37.580	32.319	67,263
2022-02-10	37.880	37.880	37.060	37.580	32.319	208,487
2022-02-09	37.920	38.200	37.620	37.620	32.353	127,383
2022-02-08	37.980	38.180	37.680	37.820	32.525	116,814
2022-02-07	38.080	38.200	37.780	37.980	32.663	88,162

← NewerPage 20 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.