Fuchs Petrolub SE Preference Shares historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	38.320	38.460	37.700	37.820	32.525	76,346
2022-02-03	38.800	38.920	38.220	38.240	32.886	102,524
2022-02-02	38.400	39.120	38.340	38.600	33.196	70,199
2022-02-01	38.540	38.720	38.240	38.460	33.075	82,929
2022-01-31	38.200	38.720	38.000	38.320	32.955	116,327
2022-01-28	38.140	38.280	37.520	38.020	32.697	121,607
2022-01-27	37.520	38.340	37.420	38.280	32.921	87,356
2022-01-26	37.960	38.700	37.840	38.100	32.766	80,496
2022-01-25	37.760	37.980	37.260	37.720	32.439	91,670
2022-01-24	38.620	38.780	37.440	37.540	32.284	122,172
2022-01-21	40.020	40.120	38.520	38.720	33.299	81,184
2022-01-20	39.380	39.860	39.180	39.800	34.228	89,305
2022-01-19	38.000	39.840	37.940	39.480	33.953	152,447
2022-01-18	38.480	38.480	37.700	37.980	32.663	108,363
2022-01-17	38.460	38.580	38.140	38.340	32.972	73,068
2022-01-14	38.540	38.720	38.040	38.300	32.938	112,042
2022-01-13	39.220	39.300	38.580	38.740	33.316	68,512
2022-01-12	39.520	39.780	39.180	39.400	33.884	105,453
2022-01-11	39.740	40.100	39.040	39.240	33.746	122,228
2022-01-10	40.520	40.520	39.300	39.520	33.987	76,134
2022-01-07	40.040	40.620	39.620	40.480	34.813	83,526
2022-01-06	40.880	41.000	40.260	40.280	34.641	122,674
2022-01-05	40.220	41.120	40.120	41.120	35.363	81,825
2022-01-04	39.440	40.400	39.260	40.400	34.744	95,833
2022-01-03	40.080	40.320	39.280	39.400	33.884	54,810
2021-12-30	40.280	40.280	39.920	39.920	34.331	30,712
2021-12-29	39.780	40.120	39.540	40.040	34.434	57,768
2021-12-28	39.780	39.780	39.520	39.540	34.004	29,290
2021-12-27	38.760	39.620	38.740	39.520	33.987	48,551
2021-12-23	38.560	38.980	38.500	38.760	33.333	107,971
2021-12-22	38.800	38.860	38.480	38.800	33.368	104,066
2021-12-21	39.040	39.160	38.560	38.760	33.333	57,651
2021-12-20	38.420	38.960	38.180	38.800	33.368	83,622
2021-12-17	39.580	39.740	38.900	39.140	33.660	207,615
2021-12-16	39.300	39.820	39.080	39.380	33.867	117,758
2021-12-15	38.880	39.120	38.740	38.940	33.488	117,370
2021-12-14	39.340	39.400	38.760	38.760	33.333	147,214
2021-12-13	39.780	40.020	39.300	39.360	33.849	92,771
2021-12-10	40.020	40.260	39.720	39.840	34.262	92,730
2021-12-09	40.780	41.140	39.720	39.940	34.348	91,972
2021-12-08	40.860	41.460	40.860	41.020	35.277	136,175
2021-12-07	40.520	41.180	40.280	41.100	35.346	131,920
2021-12-06	39.900	40.340	39.500	40.280	34.641	56,653
2021-12-03	40.200	40.540	39.640	39.760	34.193	80,031
2021-12-02	39.860	40.280	39.380	40.040	34.434	95,324
2021-12-01	39.760	40.260	39.600	40.160	34.537	120,266
2021-11-30	39.420	39.760	39.240	39.600	34.056	273,621
2021-11-29	40.080	40.180	39.600	39.800	34.228	111,492
2021-11-26	41.000	41.000	39.900	39.900	34.314	88,480
2021-11-25	40.960	41.520	40.740	41.160	35.397	56,347
2021-11-24	41.880	42.120	41.100	41.120	35.363	100,305
2021-11-23	42.580	42.580	41.880	42.140	36.240	172,233
2021-11-22	42.420	42.680	42.160	42.500	36.550	79,935
2021-11-19	41.900	42.720	41.900	42.600	36.636	121,970
2021-11-18	42.300	42.720	41.960	42.040	36.154	93,569
2021-11-17	42.180	42.580	42.100	42.460	36.515	73,960
2021-11-16	42.940	42.940	41.400	42.220	36.309	81,055
2021-11-15	42.780	42.860	42.460	42.860	36.859	47,474
2021-11-12	42.140	42.820	42.080	42.740	36.756	75,279
2021-11-11	41.620	42.200	41.620	42.080	36.189	75,537

← NewerPage 21 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.